(920720)股票行情
(920720)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 14.190 | 13.840 | -0.350 | -2.47% | 13.770 | 14.200 | 28246 | 3926.220 | 3.95% |
| 2025-12-12 | 14.320 | 14.190 | -0.190 | -1.32% | 13.920 | 14.640 | 42211 | 6059.416 | 5.90% |
| 2025-12-11 | 13.540 | 14.380 | 0.880 | 6.52% | 13.400 | 14.690 | 57981 | 8256.421 | 8.10% |
| 2025-12-10 | 13.870 | 13.500 | -0.250 | -1.82% | 13.350 | 13.870 | 19731 | 2664.828 | 2.76% |
| 2025-12-09 | 14.200 | 13.750 | -0.430 | -3.03% | 13.680 | 14.220 | 17437 | 2426.243 | 2.44% |
| 2025-12-08 | 14.360 | 14.180 | -0.050 | -0.35% | 14.120 | 14.360 | 18173 | 2583.592 | 2.54% |
| 2025-12-05 | 13.910 | 14.230 | 0.210 | 1.50% | 13.860 | 14.300 | 16053 | 2274.083 | 2.24% |
| 2025-12-04 | 13.850 | 14.020 | 0.120 | 0.86% | 13.850 | 14.360 | 23014 | 3246.134 | 3.21% |
| 2025-12-03 | 14.100 | 13.900 | -0.090 | -0.64% | 13.840 | 14.110 | 9403 | 1310.720 | 1.31% |
| 2025-12-02 | 14.250 | 13.990 | -0.120 | -0.85% | 13.860 | 14.250 | 13247 | 1854.179 | 1.85% |
| 2025-12-01 | 13.780 | 14.110 | 0.350 | 2.54% | 13.750 | 14.250 | 19922 | 2797.295 | 2.78% |
| 2025-11-28 | 13.670 | 13.760 | 0.100 | 0.73% | 13.600 | 13.770 | 8456 | 1158.267 | 1.18% |
| 2025-11-27 | 13.810 | 13.660 | -0.170 | -1.23% | 13.610 | 13.920 | 12840 | 1771.545 | 1.79% |
| 2025-11-26 | 13.940 | 13.830 | -0.110 | -0.79% | 13.720 | 14.050 | 14166 | 1964.163 | 1.98% |
| 2025-11-25 | 13.740 | 13.940 | 0.200 | 1.46% | 13.740 | 14.130 | 15380 | 2145.365 | 2.15% |
| 2025-11-24 | 13.720 | 13.740 | 0.110 | 0.81% | 13.580 | 13.840 | 14736 | 2018.523 | 2.06% |
| 2025-11-21 | 14.330 | 13.630 | -0.850 | -5.87% | 13.580 | 14.600 | 36432 | 5074.458 | 5.09% |
| 2025-11-20 | 14.410 | 14.480 | 0.070 | 0.49% | 14.400 | 14.680 | 15663 | 2271.888 | 2.19% |
| 2025-11-19 | 14.910 | 14.410 | -0.410 | -2.77% | 14.380 | 14.930 | 27703 | 4044.370 | 3.87% |
| 2025-11-18 | 15.060 | 14.820 | -0.240 | -1.59% | 14.810 | 15.190 | 21388 | 3196.767 | 2.99% |
| 2025-11-17 | 15.250 | 15.060 | -0.260 | -1.70% | 15.010 | 15.380 | 26622 | 4030.161 | 3.72% |
| 2025-11-14 | 15.750 | 15.320 | -0.510 | -3.22% | 15.300 | 15.810 | 25088 | 3903.306 | 3.50% |
| 2025-11-13 | 15.680 | 15.830 | 0.220 | 1.41% | 15.500 | 15.970 | 27728 | 4388.802 | 3.87% |
| 2025-11-12 | 15.480 | 15.610 | 0.050 | 0.32% | 15.390 | 15.620 | 16465 | 2553.014 | 2.30% |
| 2025-11-11 | 15.640 | 15.560 | 0.110 | 0.71% | 15.410 | 15.640 | 23524 | 3645.564 | 3.29% |
| 2025-11-10 | 15.690 | 15.450 | -0.240 | -1.53% | 15.410 | 15.700 | 27061 | 4198.105 | 3.78% |
| 2025-11-07 | 16.050 | 15.690 | -0.310 | -1.94% | 15.660 | 16.050 | 29988 | 4727.394 | 4.19% |
| 2025-11-06 | 16.010 | 16.000 | -0.120 | -0.74% | 15.710 | 16.090 | 34117 | 5415.393 | 4.77% |
| 2025-11-05 | 16.010 | 16.120 | -0.020 | -0.12% | 15.800 | 16.390 | 31759 | 5115.411 | 4.44% |
| 2025-11-04 | 16.570 | 16.140 | -0.430 | -2.60% | 15.950 | 16.570 | 34742 | 5624.913 | 4.85% |
| 2025-11-03 | 16.810 | 16.570 | -0.240 | -1.43% | 16.470 | 17.200 | 52524 | 8827.185 | 7.34% |
| 2025-10-31 | 16.600 | 16.810 | 0.280 | 1.69% | 16.250 | 17.140 | 70198 | 11793.658 | 9.81% |
| 2025-10-30 | 16.620 | 16.530 | -0.060 | -0.36% | 16.500 | 17.390 | 107418 | 18237.600 | 15.00% |
| 2025-10-29 | 15.500 | 16.590 | 1.130 | 7.31% | 15.220 | 16.790 | 82493 | 13267.831 | 11.52% |
| 2025-10-28 | 15.450 | 15.460 | -0.020 | -0.13% | 15.310 | 15.600 | 20084 | 3100.367 | 2.81% |
| 2025-10-27 | 16.000 | 15.480 | -0.250 | -1.59% | 15.380 | 16.000 | 34408 | 5350.279 | 4.81% |
| 2025-10-24 | 15.840 | 15.730 | -0.110 | -0.69% | 15.720 | 16.130 | 24652 | 3903.475 | 3.44% |
| 2025-10-23 | 15.980 | 15.840 | -0.310 | -1.92% | 15.560 | 16.120 | 30805 | 4839.320 | 4.30% |
| 2025-10-22 | 15.510 | 16.150 | 0.550 | 3.53% | 15.310 | 16.290 | 46789 | 7450.394 | 6.54% |
| 2025-10-21 | 15.750 | 15.600 | 0.250 | 1.63% | 15.300 | 15.750 | 25336 | 3939.554 | 3.54% |
| 2025-10-20 | 15.410 | 15.350 | 0.090 | 0.59% | 15.150 | 15.550 | 24115 | 3678.792 | 3.37% |
| 2025-10-17 | 15.770 | 15.260 | -0.430 | -2.74% | 15.220 | 15.810 | 30660 | 4741.714 | 4.28% |
| 2025-10-16 | 16.350 | 15.690 | -0.810 | -4.91% | 15.670 | 16.550 | 45519 | 7284.998 | 6.36% |
| 2025-10-15 | 16.200 | 16.500 | 0.370 | 2.29% | 15.690 | 16.500 | 64808 | 10504.147 | 9.05% |
| 2025-10-14 | 15.500 | 16.130 | 0.670 | 4.33% | 15.500 | 16.160 | 57833 | 9228.500 | 8.08% |
| 2025-10-13 | 15.080 | 15.460 | -0.280 | -1.78% | 14.880 | 15.550 | 35246 | 5390.694 | 4.92% |
| 2025-10-10 | 14.980 | 15.740 | 0.670 | 4.45% | 14.980 | 16.160 | 64396 | 10173.219 | 9.00% |
| 2025-10-09 | 15.490 | 15.070 | -0.300 | -1.95% | 14.960 | 15.500 | 34434 | 5199.649 | 4.81% |
| 2025-09-30 | 15.350 | 15.370 | 0.120 | 0.79% | 15.230 | 15.540 | 22405 | 3440.914 | 3.13% |
| 2025-09-29 | 15.110 | 15.250 | 0.090 | 0.59% | 15.100 | 15.500 | 25335 | 3877.277 | 3.54% |
| 2025-09-26 | 15.500 | 15.160 | -0.350 | -2.26% | 15.160 | 15.760 | 33286 | 5157.618 | 4.65% |
| 2025-09-25 | 15.620 | 15.510 | -0.190 | -1.21% | 15.480 | 15.870 | 30081 | 4709.450 | 4.20% |
| 2025-09-24 | 15.350 | 15.700 | 0.360 | 2.35% | 15.220 | 15.750 | 37356 | 5813.424 | 5.22% |
| 2025-09-23 | 16.000 | 15.340 | -0.580 | -3.64% | 15.080 | 16.000 | 52702 | 8091.946 | 7.36% |
| 2025-09-22 | 16.390 | 15.920 | -0.270 | -1.67% | 15.790 | 16.390 | 38448 | 6138.545 | 5.37% |
| 2025-09-19 | 16.880 | 16.190 | -0.960 | -5.60% | 16.160 | 17.140 | 68570 | 11305.338 | 9.58% |
| 2025-09-18 | 17.010 | 17.150 | 0.050 | 0.29% | 16.930 | 17.950 | 81590 | 14216.904 | 11.40% |
| 2025-09-17 | 17.230 | 17.100 | -0.170 | -0.98% | 16.850 | 17.300 | 52367 | 8946.909 | 7.32% |
| 2025-09-16 | 17.160 | 17.270 | 0.260 | 1.53% | 16.600 | 17.450 | 63315 | 10802.722 | 8.84% |
| 2025-09-15 | 16.950 | 17.010 | 0.130 | 0.77% | 16.770 | 17.190 | 41619 | 7083.009 | 5.81% |
| 2025-09-12 | 17.500 | 16.880 | -0.580 | -3.32% | 16.810 | 17.590 | 64832 | 11037.614 | 9.06% |
| 2025-09-11 | 17.110 | 17.460 | 0.150 | 0.87% | 16.800 | 17.620 | 71466 | 12294.067 | 9.98% |
| 2025-09-10 | 17.350 | 17.310 | -0.370 | -2.09% | 17.200 | 18.500 | 71867 | 12813.112 | 10.04% |
| 2025-09-09 | 18.480 | 17.680 | -1.300 | -6.85% | 17.590 | 18.500 | 90837 | 16377.609 | 12.69% |
| 2025-09-08 | 17.310 | 18.980 | 1.630 | 9.39% | 17.110 | 18.980 | 150099 | 27409.287 | 20.97% |
| 2025-09-05 | 16.900 | 17.350 | 0.450 | 2.66% | 16.690 | 17.600 | 111683 | 19182.998 | 15.60% |
| 2025-09-04 | 18.000 | 16.900 | -1.310 | -7.19% | 16.810 | 18.020 | 141179 | 24370.621 | 19.72% |
| 2025-09-03 | 19.660 | 18.210 | -2.140 | -10.52% | 17.800 | 19.700 | 183430 | 34252.449 | 25.62% |
| 2025-09-02 | 17.580 | 20.350 | 3.400 | 20.06% | 17.580 | 21.860 | 284631 | 55569.664 | 39.76% |
| 2025-09-01 | 16.600 | 16.950 | 0.360 | 2.17% | 16.010 | 17.170 | 83311 | 13642.283 | 11.64% |
| 2025-08-29 | 15.650 | 16.590 | 0.910 | 5.80% | 15.610 | 17.230 | 128515 | 21221.725 | 17.95% |
| 2025-08-28 | 15.450 | 15.680 | 0.480 | 3.16% | 14.740 | 15.880 | 48991 | 7471.499 | 6.84% |
| 2025-08-27 | 15.760 | 15.200 | -0.540 | -3.43% | 15.150 | 15.770 | 45170 | 7001.443 | 6.31% |
| 2025-08-26 | 15.950 | 15.740 | -0.110 | -0.69% | 15.590 | 16.050 | 48368 | 7638.105 | 6.76% |
| 2025-08-25 | 15.510 | 15.850 | 0.360 | 2.32% | 15.440 | 15.860 | 56314 | 8806.187 | 7.87% |
| 2025-08-22 | 15.680 | 15.490 | -0.190 | -1.21% | 15.310 | 15.980 | 46393 | 7212.248 | 6.48% |
| 2025-08-21 | 16.000 | 15.680 | -0.320 | -2.00% | 15.510 | 16.160 | 50766 | 8023.227 | 7.09% |
| 2025-08-20 | 15.880 | 16.000 | 0.100 | 0.63% | 15.420 | 16.060 | 65652 | 10337.413 | 9.17% |
| 2025-08-19 | 15.800 | 15.900 | 0.320 | 2.05% | 15.680 | 16.700 | 126549 | 20308.721 | 17.68% |
| 2025-08-18 | 14.660 | 15.580 | 0.920 | 6.28% | 14.660 | 15.890 | 108069 | 16541.482 | 15.10% |
深证大盘股票行情在线 K线走势图
(920720)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
