(920765)股票行情
(920765)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 | 24.110 | 24.400 | 0.290 | 1.20% | 23.390 | 24.500 | 7387 | 1781.506 | 1.40% |
| 2025-12-11 | 23.550 | 24.110 | 0.710 | 3.03% | 22.970 | 24.790 | 12770 | 3050.934 | 2.42% |
| 2025-12-10 | 24.980 | 23.400 | -1.270 | -5.15% | 23.310 | 24.980 | 7221 | 1722.375 | 1.37% |
| 2025-12-09 | 24.770 | 24.670 | -0.230 | -0.92% | 24.610 | 25.270 | 4032 | 1001.591 | 0.76% |
| 2025-12-08 | 25.590 | 24.900 | -0.730 | -2.85% | 24.820 | 25.590 | 6685 | 1684.526 | 1.27% |
| 2025-12-05 | 25.600 | 25.630 | 0.000 | 0.00% | 25.300 | 25.940 | 7663 | 1960.724 | 1.45% |
| 2025-12-04 | 26.600 | 25.630 | -0.260 | -1.00% | 25.410 | 26.850 | 6517 | 1674.686 | 1.23% |
| 2025-12-03 | 25.630 | 25.890 | 0.120 | 0.47% | 25.400 | 26.290 | 7582 | 1959.910 | 1.44% |
| 2025-12-02 | 25.090 | 25.770 | 0.650 | 2.59% | 24.960 | 26.760 | 13849 | 3592.279 | 2.62% |
| 2025-12-01 | 24.890 | 25.120 | 0.130 | 0.52% | 24.610 | 25.570 | 5321 | 1340.939 | 1.01% |
| 2025-11-28 | 24.830 | 24.990 | 0.150 | 0.60% | 24.500 | 25.180 | 7856 | 1951.889 | 1.49% |
| 2025-11-27 | 24.390 | 24.840 | 0.150 | 0.61% | 23.990 | 24.880 | 9443 | 2315.075 | 1.79% |
| 2025-11-26 | 24.890 | 24.690 | -0.040 | -0.16% | 24.200 | 24.920 | 9647 | 2362.450 | 1.83% |
| 2025-11-25 | 24.910 | 24.730 | -0.220 | -0.88% | 24.630 | 25.150 | 3676 | 916.349 | 0.70% |
| 2025-11-24 | 25.200 | 24.950 | -0.230 | -0.91% | 24.360 | 25.290 | 6204 | 1539.109 | 1.12% |
| 2025-11-21 | 25.480 | 25.180 | -0.600 | -2.33% | 24.700 | 25.660 | 7480 | 1877.225 | 1.35% |
| 2025-11-20 | 25.640 | 25.780 | 0.190 | 0.74% | 25.330 | 25.900 | 4503 | 1151.184 | 0.81% |
| 2025-11-19 | 25.900 | 25.590 | -0.210 | -0.81% | 25.000 | 26.100 | 9281 | 2364.368 | 1.67% |
| 2025-11-18 | 25.980 | 25.800 | -0.350 | -1.34% | 25.600 | 26.250 | 9385 | 2422.766 | 1.69% |
| 2025-11-17 | 25.800 | 26.150 | 0.300 | 1.16% | 25.100 | 26.270 | 12489 | 3211.684 | 2.25% |
| 2025-11-14 | 26.720 | 25.850 | -1.100 | -4.08% | 25.770 | 26.860 | 15633 | 4096.628 | 2.81% |
| 2025-11-13 | 26.960 | 26.950 | -0.010 | -0.04% | 25.820 | 27.330 | 33652 | 8888.883 | 6.06% |
| 2025-11-12 | 25.360 | 26.960 | 1.480 | 5.81% | 25.200 | 28.020 | 45913 | 12232.663 | 8.26% |
| 2025-11-11 | 24.570 | 25.480 | 0.550 | 2.21% | 24.460 | 25.480 | 19177 | 4799.115 | 3.45% |
| 2025-11-10 | 25.550 | 24.930 | 0.100 | 0.40% | 24.600 | 26.180 | 25645 | 6538.810 | 4.62% |
| 2025-11-07 | 24.960 | 24.830 | -0.220 | -0.88% | 24.010 | 25.550 | 24935 | 6154.386 | 4.49% |
| 2025-11-06 | 25.300 | 25.050 | -0.120 | -0.48% | 24.280 | 25.300 | 16673 | 4108.857 | 3.00% |
| 2025-11-05 | 25.390 | 25.170 | -0.210 | -0.83% | 24.680 | 25.390 | 13295 | 3341.914 | 2.39% |
| 2025-11-04 | 26.330 | 25.380 | -0.790 | -3.02% | 25.020 | 26.330 | 13136 | 3327.316 | 2.36% |
| 2025-11-03 | 26.700 | 26.170 | -0.360 | -1.36% | 25.810 | 26.700 | 15204 | 3985.255 | 2.74% |
| 2025-10-31 | 27.820 | 26.530 | -1.270 | -4.57% | 26.300 | 27.900 | 19394 | 5247.023 | 3.49% |
| 2025-10-30 | 28.000 | 27.800 | -1.140 | -3.94% | 26.990 | 28.990 | 28330 | 7876.654 | 5.03% |
| 2025-10-29 | 26.400 | 28.940 | 2.340 | 8.80% | 25.550 | 29.700 | 27513 | 7516.452 | 4.88% |
| 2025-10-28 | 27.520 | 26.600 | -1.200 | -4.32% | 25.860 | 27.580 | 31057 | 8208.657 | 5.51% |
| 2025-10-27 | 22.850 | 27.800 | 4.890 | 21.34% | 22.460 | 27.800 | 52489 | 13479.365 | 9.31% |
| 2025-10-24 | 22.620 | 22.910 | 0.130 | 0.57% | 21.510 | 23.100 | 27749 | 6197.213 | 4.92% |
| 2025-10-23 | 24.500 | 22.780 | 1.480 | 6.95% | 21.910 | 24.500 | 37860 | 8648.443 | 6.72% |
| 2025-10-22 | 21.900 | 21.300 | -0.380 | -1.75% | 21.020 | 22.220 | 14833 | 3166.136 | 2.63% |
| 2025-10-21 | 21.690 | 21.680 | -0.010 | -0.05% | 21.510 | 21.920 | 12754 | 2765.615 | 2.26% |
| 2025-10-20 | 22.260 | 21.690 | -0.570 | -2.56% | 21.500 | 22.400 | 14842 | 3240.748 | 2.63% |
| 2025-10-17 | 23.710 | 22.260 | -1.340 | -5.68% | 22.000 | 23.990 | 36171 | 8232.449 | 6.42% |
| 2025-10-16 | 24.100 | 23.600 | 0.800 | 3.51% | 23.530 | 28.580 | 56239 | 14579.042 | 9.98% |
| 2025-10-15 | 21.890 | 22.800 | 0.800 | 3.64% | 21.890 | 23.090 | 13750 | 3114.255 | 2.44% |
| 2025-10-14 | 22.500 | 22.000 | -0.470 | -2.09% | 21.480 | 22.500 | 15573 | 3421.181 | 2.76% |
| 2025-10-13 | 22.400 | 22.470 | 0.000 | 0.00% | 20.580 | 22.870 | 11633 | 2586.013 | 2.06% |
| 2025-10-10 | 22.320 | 22.470 | 0.050 | 0.22% | 22.050 | 22.750 | 10295 | 2306.927 | 1.83% |
| 2025-10-09 | 22.620 | 22.420 | -0.350 | -1.54% | 21.880 | 22.730 | 10878 | 2411.326 | 1.93% |
| 2025-09-30 | 24.020 | 22.770 | -0.720 | -3.07% | 22.220 | 24.030 | 20228 | 4622.629 | 3.59% |
| 2025-09-29 | 24.810 | 23.490 | -0.870 | -3.57% | 22.610 | 25.000 | 27446 | 6434.137 | 4.87% |
| 2025-09-26 | 23.500 | 24.360 | 0.750 | 3.18% | 23.200 | 26.850 | 35823 | 8866.111 | 6.35% |
| 2025-09-25 | 23.570 | 23.610 | -0.290 | -1.21% | 22.450 | 24.490 | 26947 | 6315.766 | 4.78% |
| 2025-09-24 | 21.600 | 23.900 | 2.300 | 10.65% | 21.310 | 24.990 | 33391 | 7822.027 | 5.92% |
| 2025-09-23 | 22.530 | 21.600 | -0.930 | -4.13% | 21.490 | 22.560 | 21649 | 4765.167 | 3.84% |
| 2025-09-22 | 23.730 | 22.530 | -1.370 | -5.73% | 22.000 | 24.460 | 23526 | 5345.749 | 4.17% |
| 2025-09-19 | 25.200 | 23.900 | -1.250 | -4.97% | 23.030 | 25.430 | 36595 | 8772.181 | 6.49% |
| 2025-09-18 | 24.280 | 25.150 | 0.650 | 2.65% | 23.550 | 25.660 | 44751 | 10995.356 | 7.94% |
| 2025-09-17 | 24.500 | 24.500 | 0.520 | 2.17% | 23.510 | 25.390 | 44940 | 10963.325 | 7.97% |
| 2025-09-16 | 21.470 | 23.980 | 2.320 | 10.71% | 21.290 | 25.500 | 65936 | 15402.608 | 11.70% |
| 2025-09-15 | 21.970 | 21.660 | -0.050 | -0.23% | 21.000 | 24.030 | 52797 | 11779.826 | 9.37% |
| 2025-09-12 | 21.640 | 21.710 | 0.000 | 0.00% | 20.500 | 22.000 | 65619 | 13949.243 | 11.64% |
| 2025-09-11 | 18.380 | 21.710 | 3.510 | 19.29% | 18.200 | 22.000 | 95804 | 19114.588 | 17.00% |
| 2025-09-10 | 18.050 | 18.200 | 0.000 | 0.00% | 18.050 | 18.420 | 26926 | 4915.978 | 4.78% |
| 2025-09-09 | 18.070 | 18.200 | 0.120 | 0.66% | 17.550 | 18.200 | 29746 | 5308.322 | 5.28% |
| 2025-09-08 | 18.660 | 18.080 | -0.830 | -4.39% | 18.060 | 18.680 | 37235 | 6806.037 | 6.61% |
| 2025-09-05 | 18.540 | 18.910 | -0.560 | -2.88% | 18.000 | 18.940 | 61249 | 11308.472 | 10.87% |
| 2025-09-04 | 19.780 | 19.470 | 0.800 | 4.28% | 18.500 | 21.500 | 84845 | 16814.771 | 15.05% |
| 2025-09-03 | 17.680 | 18.670 | 0.960 | 5.42% | 17.540 | 20.280 | 72763 | 13814.040 | 12.91% |
| 2025-09-02 | 17.540 | 17.710 | 0.330 | 1.90% | 16.920 | 17.830 | 21301 | 3720.698 | 3.78% |
| 2025-09-01 | 17.340 | 17.380 | 0.060 | 0.35% | 16.700 | 17.540 | 20016 | 3435.834 | 3.55% |
| 2025-08-29 | 17.130 | 17.320 | 0.190 | 1.11% | 16.820 | 17.600 | 21866 | 3768.302 | 3.88% |
| 2025-08-28 | 16.900 | 17.130 | 0.490 | 2.94% | 16.400 | 17.160 | 18496 | 3115.073 | 3.28% |
| 2025-08-27 | 17.160 | 16.640 | -0.480 | -2.80% | 16.590 | 17.280 | 13639 | 2317.805 | 2.42% |
| 2025-08-26 | 17.170 | 17.120 | -0.030 | -0.17% | 16.850 | 17.340 | 12603 | 2162.445 | 2.24% |
| 2025-08-25 | 17.450 | 17.150 | -0.130 | -0.75% | 16.910 | 17.460 | 17865 | 3057.115 | 3.17% |
| 2025-08-22 | 17.520 | 17.280 | -0.240 | -1.37% | 17.210 | 17.680 | 9213 | 1599.007 | 1.63% |
| 2025-08-21 | 17.800 | 17.520 | -0.330 | -1.85% | 17.410 | 17.930 | 14123 | 2497.428 | 2.51% |
| 2025-08-20 | 17.500 | 17.850 | 0.200 | 1.13% | 17.330 | 18.050 | 19787 | 3490.979 | 3.51% |
| 2025-08-19 | 17.810 | 17.650 | 0.200 | 1.15% | 17.560 | 18.160 | 33685 | 6029.054 | 5.98% |
| 2025-08-18 | 16.830 | 17.450 | 0.650 | 3.87% | 16.750 | 17.450 | 24035 | 4113.151 | 4.26% |
| 2025-08-15 | 16.450 | 16.800 | 0.400 | 2.44% | 16.450 | 16.840 | 9316 | 1556.032 | 1.65% |
深证大盘股票行情在线 K线走势图
(920765)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
