(920748)股票行情
(920748)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 |
|---|
| 2025-12-12 | 53.000 | 51.020 | -2.770 | -5.15% | 51.020 | 53.440 | 25926 | 13494.411 | 4.16% |
| 2025-12-11 | 52.800 | 53.790 | 1.040 | 1.97% | 50.880 | 56.800 | 39284 | 21141.070 | 6.30% |
| 2025-12-10 | 53.130 | 52.750 | -1.590 | -2.93% | 52.680 | 56.000 | 22763 | 12185.692 | 3.65% |
| 2025-12-09 | 55.000 | 54.340 | -1.940 | -3.45% | 53.350 | 56.800 | 29217 | 15981.336 | 4.69% |
| 2025-12-08 | 54.000 | 56.280 | 0.930 | 1.68% | 54.000 | 58.340 | 39477 | 22240.547 | 6.33% |
| 2025-12-05 | 53.210 | 55.350 | 2.300 | 4.34% | 52.020 | 57.090 | 35762 | 19573.633 | 5.74% |
| 2025-12-04 | 53.530 | 53.050 | -0.450 | -0.84% | 52.500 | 56.600 | 27364 | 14871.938 | 4.39% |
| 2025-12-03 | 54.910 | 53.500 | -3.200 | -5.64% | 53.000 | 58.180 | 38209 | 21102.266 | 6.13% |
| 2025-12-02 | 53.900 | 56.700 | 3.100 | 5.78% | 53.810 | 58.960 | 47804 | 27178.100 | 7.67% |
| 2025-12-01 | 53.000 | 53.600 | -1.390 | -2.53% | 52.000 | 54.790 | 31521 | 16782.129 | 5.06% |
| 2025-11-28 | 47.400 | 54.990 | 7.690 | 16.26% | 47.200 | 56.490 | 52631 | 27418.361 | 8.44% |
| 2025-11-27 | 47.470 | 47.300 | -0.060 | -0.13% | 47.300 | 49.120 | 14576 | 7020.342 | 2.34% |
| 2025-11-26 | 50.590 | 47.360 | -2.760 | -5.51% | 47.050 | 50.600 | 21713 | 10546.412 | 3.48% |
| 2025-11-25 | 50.000 | 50.120 | 0.140 | 0.28% | 49.680 | 52.390 | 18803 | 9576.706 | 3.02% |
| 2025-11-24 | 49.110 | 49.980 | 1.960 | 4.08% | 49.080 | 51.270 | 17160 | 8615.765 | 2.75% |
| 2025-11-21 | 51.900 | 48.020 | -4.680 | -8.88% | 48.000 | 53.480 | 23335 | 11669.790 | 3.74% |
| 2025-11-20 | 55.000 | 52.700 | -1.370 | -2.53% | 52.600 | 55.460 | 16745 | 8999.644 | 2.69% |
| 2025-11-19 | 55.580 | 54.070 | -1.780 | -3.19% | 53.800 | 56.850 | 21454 | 11769.368 | 3.44% |
| 2025-11-18 | 59.980 | 55.850 | -5.870 | -9.51% | 55.020 | 60.520 | 40454 | 22939.818 | 6.49% |
| 2025-11-17 | 63.500 | 61.720 | -0.810 | -1.30% | 59.000 | 66.900 | 47154 | 29333.119 | 7.56% |
| 2025-11-14 | 58.000 | 62.530 | 3.730 | 6.34% | 57.000 | 64.250 | 57475 | 35599.312 | 9.22% |
| 2025-11-13 | 56.010 | 58.800 | 1.110 | 1.92% | 55.880 | 61.750 | 43975 | 26103.568 | 7.05% |
| 2025-11-12 | 54.250 | 57.690 | 3.880 | 7.21% | 53.540 | 62.000 | 52961 | 30846.611 | 8.49% |
| 2025-11-11 | 53.610 | 53.810 | -1.170 | -2.13% | 53.540 | 56.400 | 28674 | 15649.085 | 4.60% |
| 2025-11-10 | 55.780 | 54.980 | -2.020 | -3.54% | 54.980 | 58.350 | 32055 | 18074.371 | 5.14% |
| 2025-11-07 | 56.000 | 57.000 | 0.350 | 0.62% | 55.550 | 59.900 | 41064 | 23707.969 | 6.59% |
| 2025-11-06 | 59.690 | 56.650 | -4.250 | -6.98% | 56.560 | 60.790 | 43657 | 25384.201 | 7.00% |
| 2025-11-05 | 60.150 | 60.900 | -2.600 | -4.09% | 60.050 | 66.500 | 52325 | 32659.031 | 8.39% |
| 2025-11-04 | 56.000 | 63.500 | 6.200 | 10.82% | 54.200 | 68.760 | 76871 | 48087.070 | 12.33% |
| 2025-11-03 | 60.150 | 57.300 | -4.000 | -6.53% | 56.850 | 65.560 | 47707 | 28824.260 | 7.65% |
| 2025-10-31 | 58.000 | 61.300 | 2.620 | 4.46% | 56.010 | 66.660 | 56359 | 35174.406 | 9.04% |
| 2025-10-30 | 62.800 | 58.680 | -11.520 | -16.41% | 58.680 | 66.500 | 58247 | 36391.191 | 9.34% |
| 2025-10-29 | 59.770 | 70.200 | 10.430 | 17.45% | 55.000 | 77.000 | 88193 | 53137.141 | 14.15% |
| 2025-10-28 | 45.500 | 59.770 | 13.790 | 29.99% | 45.000 | 59.770 | 76722 | 41457.734 | 12.31% |
| 2025-10-27 | 42.200 | 45.980 | 3.470 | 8.16% | 42.160 | 47.800 | 40107 | 18055.111 | 6.43% |
| 2025-10-24 | 45.480 | 42.510 | -2.590 | -5.74% | 42.180 | 45.860 | 32833 | 14232.566 | 5.27% |
| 2025-10-23 | 40.800 | 45.100 | 3.930 | 9.55% | 39.000 | 45.100 | 39404 | 17054.527 | 6.32% |
| 2025-10-22 | 38.810 | 41.170 | 1.490 | 3.76% | 38.000 | 45.060 | 44412 | 18764.207 | 7.12% |
| 2025-10-21 | 33.240 | 39.680 | 6.510 | 19.63% | 32.630 | 41.070 | 42018 | 15927.800 | 6.74% |
| 2025-10-20 | 33.630 | 33.170 | 0.180 | 0.55% | 33.010 | 33.880 | 12125 | 4042.588 | 1.94% |
| 2025-10-17 | 34.850 | 32.990 | -1.340 | -3.90% | 32.850 | 34.980 | 17490 | 5903.242 | 2.81% |
| 2025-10-16 | 35.500 | 34.330 | -4.440 | -11.45% | 34.210 | 36.500 | 29085 | 10208.307 | 4.66% |
| 2025-10-15 | 34.940 | 38.770 | -3.430 | -8.13% | 30.920 | 38.800 | 47940 | 16312.343 | 7.69% |
| 2025-10-14 | 43.030 | 42.200 | -0.100 | -0.24% | 41.080 | 44.500 | 21551 | 9177.164 | 3.46% |
| 2025-10-13 | 39.400 | 42.300 | 2.140 | 5.33% | 39.400 | 42.880 | 20556 | 8638.854 | 3.30% |
| 2025-10-10 | 37.560 | 40.160 | 2.150 | 5.66% | 37.540 | 40.780 | 22772 | 9043.990 | 3.65% |
| 2025-10-09 | 45.930 | 38.010 | -7.920 | -17.24% | 35.110 | 45.930 | 32300 | 12715.146 | 5.18% |
| 2025-09-30 | 48.380 | 45.930 | -3.220 | -6.55% | 45.800 | 49.100 | 18753 | 8810.560 | 3.01% |
| 2025-09-29 | 49.010 | 49.150 | 0.050 | 0.10% | 47.330 | 50.260 | 11438 | 5540.709 | 1.83% |
| 2025-09-26 | 49.640 | 49.100 | -0.540 | -1.09% | 49.050 | 51.360 | 9279 | 4648.296 | 1.49% |
| 2025-09-25 | 49.800 | 49.640 | 0.260 | 0.53% | 49.280 | 50.380 | 7980 | 3976.368 | 1.28% |
| 2025-09-24 | 50.870 | 49.380 | -0.920 | -1.83% | 49.030 | 50.870 | 9600 | 4767.274 | 1.54% |
| 2025-09-23 | 53.680 | 50.300 | -2.820 | -5.31% | 49.630 | 54.500 | 11543 | 5855.175 | 1.85% |
| 2025-09-22 | 53.110 | 53.120 | 0.010 | 0.02% | 52.710 | 53.990 | 7673 | 4081.090 | 1.23% |
| 2025-09-19 | 56.000 | 53.110 | -3.010 | -5.36% | 53.080 | 56.480 | 15346 | 8295.290 | 2.46% |
| 2025-09-18 | 58.070 | 56.120 | -2.380 | -4.07% | 55.600 | 58.190 | 16856 | 9600.146 | 2.70% |
| 2025-09-17 | 57.120 | 58.500 | 1.400 | 2.45% | 56.600 | 59.000 | 14224 | 8299.920 | 2.28% |
| 2025-09-16 | 57.190 | 57.100 | 0.470 | 0.83% | 56.050 | 57.280 | 7311 | 4146.077 | 1.17% |
| 2025-09-15 | 56.980 | 56.630 | -0.610 | -1.07% | 56.200 | 57.800 | 9026 | 5118.807 | 1.45% |
| 2025-09-12 | 59.750 | 57.240 | -0.760 | -1.31% | 57.240 | 59.750 | 13535 | 7886.234 | 2.17% |
| 2025-09-11 | 57.730 | 58.000 | 0.850 | 1.49% | 56.010 | 58.430 | 15039 | 8644.311 | 2.41% |
| 2025-09-10 | 56.210 | 57.150 | 1.770 | 3.20% | 55.550 | 58.390 | 14609 | 8343.868 | 2.34% |
| 2025-09-09 | 58.990 | 55.380 | -3.840 | -6.48% | 55.380 | 59.270 | 17109 | 9757.219 | 2.74% |
| 2025-09-08 | 60.000 | 59.220 | -1.830 | -3.00% | 59.100 | 61.000 | 15796 | 9392.529 | 2.53% |
| 2025-09-05 | 60.020 | 61.050 | 1.200 | 2.01% | 59.090 | 62.350 | 22069 | 13359.438 | 3.54% |
| 2025-09-04 | 58.700 | 59.850 | 2.550 | 4.45% | 57.200 | 61.000 | 24588 | 14620.945 | 3.94% |
| 2025-09-03 | 59.140 | 57.300 | -1.200 | -2.05% | 57.020 | 59.200 | 12072 | 7021.114 | 1.94% |
| 2025-09-02 | 61.930 | 58.500 | -4.200 | -6.70% | 58.160 | 62.680 | 25856 | 15358.651 | 4.15% |
| 2025-09-01 | 65.600 | 62.700 | -2.800 | -4.27% | 62.340 | 67.000 | 28772 | 18437.500 | 4.61% |
| 2025-08-29 | 65.690 | 65.500 | -0.170 | -0.26% | 64.020 | 67.800 | 19480 | 12884.285 | 3.12% |
| 2025-08-28 | 68.130 | 65.670 | -1.230 | -1.84% | 61.500 | 68.130 | 30278 | 19653.428 | 4.86% |
| 2025-08-27 | 68.940 | 66.900 | -1.410 | -2.06% | 66.900 | 70.300 | 27782 | 18920.312 | 4.46% |
| 2025-08-26 | 72.130 | 68.310 | -5.860 | -7.90% | 68.310 | 73.760 | 38892 | 27210.676 | 6.24% |
| 2025-08-25 | 72.100 | 74.170 | -0.130 | -0.17% | 71.500 | 78.690 | 46077 | 34658.309 | 7.39% |
| 2025-08-22 | 70.030 | 74.300 | -0.740 | -0.99% | 70.000 | 76.660 | 50056 | 36657.105 | 8.03% |
| 2025-08-21 | 72.000 | 75.040 | 10.180 | 15.70% | 72.000 | 81.600 | 71821 | 55507.707 | 11.52% |
| 2025-08-20 | 65.530 | 64.860 | -2.240 | -3.34% | 63.760 | 67.890 | 32227 | 21112.867 | 5.17% |
| 2025-08-19 | 64.980 | 67.100 | 2.130 | 3.28% | 62.990 | 68.880 | 51516 | 34023.160 | 8.26% |
| 2025-08-18 | 64.400 | 64.970 | 0.420 | 0.65% | 61.710 | 66.990 | 50453 | 32436.346 | 8.09% |
| 2025-08-15 | 60.200 | 64.550 | 2.550 | 4.11% | 58.800 | 66.200 | 55900 | 35303.066 | 8.97% |
深证大盘股票行情在线 K线走势图
(920748)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
