(920770)股票行情
(920770)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 | 18.650 | 19.000 | 0.210 | 1.12% | 18.400 | 19.230 | 55877 | 10595.287 | 6.82% |
| 2025-12-11 | 18.460 | 18.790 | 0.410 | 2.23% | 18.310 | 19.200 | 67125 | 12652.057 | 8.20% |
| 2025-12-10 | 18.930 | 18.380 | -0.600 | -3.16% | 18.320 | 18.930 | 34646 | 6391.948 | 4.23% |
| 2025-12-09 | 18.660 | 18.980 | 0.330 | 1.77% | 18.300 | 19.120 | 45764 | 8534.759 | 5.59% |
| 2025-12-08 | 18.500 | 18.650 | 0.100 | 0.54% | 18.370 | 18.990 | 30211 | 5651.328 | 3.69% |
| 2025-12-05 | 18.200 | 18.550 | 0.460 | 2.54% | 17.800 | 18.570 | 34510 | 6277.168 | 4.21% |
| 2025-12-04 | 18.580 | 18.090 | -0.440 | -2.37% | 18.090 | 18.700 | 24256 | 4440.541 | 2.96% |
| 2025-12-03 | 18.720 | 18.530 | -0.230 | -1.23% | 18.410 | 18.930 | 23676 | 4408.962 | 2.89% |
| 2025-12-02 | 19.290 | 18.760 | -0.530 | -2.75% | 18.670 | 19.290 | 30549 | 5769.758 | 3.73% |
| 2025-12-01 | 19.060 | 19.290 | 0.280 | 1.47% | 18.820 | 19.290 | 32987 | 6291.431 | 4.03% |
| 2025-11-28 | 18.900 | 19.010 | 0.080 | 0.42% | 18.730 | 19.100 | 25220 | 4781.934 | 3.08% |
| 2025-11-27 | 18.950 | 18.930 | 0.210 | 1.12% | 18.810 | 19.310 | 43603 | 8324.051 | 5.32% |
| 2025-11-26 | 19.040 | 18.720 | -0.320 | -1.68% | 18.620 | 19.260 | 32222 | 6074.856 | 3.93% |
| 2025-11-25 | 19.300 | 19.040 | 0.110 | 0.58% | 18.850 | 19.370 | 31986 | 6106.696 | 3.91% |
| 2025-11-24 | 18.820 | 18.930 | 0.230 | 1.23% | 18.420 | 19.050 | 34054 | 6361.123 | 4.16% |
| 2025-11-21 | 19.150 | 18.700 | -0.740 | -3.81% | 18.600 | 19.460 | 57830 | 10907.473 | 7.06% |
| 2025-11-20 | 20.440 | 19.440 | -0.790 | -3.91% | 19.300 | 20.440 | 62698 | 12371.452 | 7.66% |
| 2025-11-19 | 21.100 | 20.230 | -0.800 | -3.80% | 20.050 | 21.360 | 63836 | 13076.729 | 7.80% |
| 2025-11-18 | 20.800 | 21.030 | 0.260 | 1.25% | 20.370 | 21.590 | 77583 | 16246.320 | 9.47% |
| 2025-11-17 | 21.470 | 20.770 | -0.560 | -2.63% | 20.700 | 21.840 | 72030 | 15106.896 | 8.80% |
| 2025-11-14 | 20.880 | 21.330 | 0.050 | 0.23% | 20.700 | 22.700 | 114933 | 24831.594 | 14.03% |
| 2025-11-13 | 21.000 | 21.280 | 0.530 | 2.55% | 20.770 | 21.800 | 95885 | 20386.082 | 11.71% |
| 2025-11-12 | 21.370 | 20.750 | -1.030 | -4.73% | 20.370 | 21.500 | 118204 | 24579.438 | 14.43% |
| 2025-11-11 | 22.510 | 21.780 | -0.570 | -2.55% | 21.760 | 23.650 | 147580 | 33503.551 | 18.02% |
| 2025-11-10 | 21.680 | 22.350 | 0.670 | 3.09% | 21.400 | 22.800 | 151658 | 33682.555 | 18.52% |
| 2025-11-07 | 20.440 | 21.680 | 0.960 | 4.63% | 20.440 | 23.660 | 189700 | 42123.195 | 23.16% |
| 2025-11-06 | 21.940 | 20.720 | -0.570 | -2.68% | 20.670 | 21.950 | 95852 | 20122.072 | 11.70% |
| 2025-11-05 | 19.800 | 21.290 | 1.110 | 5.50% | 19.700 | 22.050 | 142424 | 29994.531 | 17.39% |
| 2025-11-04 | 20.880 | 20.180 | -0.650 | -3.12% | 19.920 | 21.300 | 65045 | 13187.456 | 7.94% |
| 2025-11-03 | 20.690 | 20.830 | 0.560 | 2.76% | 20.330 | 21.390 | 84496 | 17575.783 | 10.32% |
| 2025-10-31 | 20.000 | 20.270 | 0.090 | 0.45% | 20.000 | 21.070 | 86299 | 17716.598 | 10.54% |
| 2025-10-30 | 20.460 | 20.180 | -0.630 | -3.03% | 20.000 | 21.490 | 153198 | 32118.457 | 18.71% |
| 2025-10-29 | 19.170 | 20.810 | 1.850 | 9.76% | 18.900 | 21.000 | 152389 | 30758.119 | 18.61% |
| 2025-10-28 | 19.180 | 18.960 | -0.120 | -0.63% | 18.960 | 19.280 | 34256 | 6537.194 | 4.18% |
| 2025-10-27 | 19.000 | 19.080 | 0.250 | 1.33% | 18.800 | 19.200 | 32372 | 6143.321 | 3.95% |
| 2025-10-24 | 18.780 | 18.830 | 0.110 | 0.59% | 18.720 | 19.080 | 30572 | 5764.418 | 3.73% |
| 2025-10-23 | 19.110 | 18.720 | -0.360 | -1.89% | 18.320 | 19.110 | 48174 | 8981.626 | 5.88% |
| 2025-10-22 | 19.300 | 19.080 | -0.310 | -1.60% | 19.010 | 19.450 | 37800 | 7255.238 | 4.62% |
| 2025-10-21 | 19.180 | 19.390 | 0.180 | 0.94% | 18.880 | 19.390 | 43191 | 8277.081 | 5.27% |
| 2025-10-20 | 19.360 | 19.210 | 0.010 | 0.05% | 18.960 | 19.500 | 37821 | 7240.210 | 4.62% |
| 2025-10-17 | 20.500 | 19.200 | -1.380 | -6.71% | 19.010 | 20.650 | 81574 | 16011.728 | 9.96% |
| 2025-10-16 | 20.530 | 20.580 | -0.470 | -2.23% | 20.130 | 20.860 | 87787 | 17986.320 | 10.72% |
| 2025-10-15 | 19.870 | 21.050 | 0.440 | 2.13% | 19.630 | 21.590 | 145813 | 30027.324 | 17.81% |
| 2025-10-14 | 18.870 | 20.610 | 1.760 | 9.34% | 18.870 | 22.050 | 204320 | 43363.758 | 24.95% |
| 2025-10-13 | 18.500 | 18.850 | -0.620 | -3.18% | 18.100 | 18.900 | 38292 | 7128.242 | 4.68% |
| 2025-10-10 | 19.940 | 19.470 | -0.470 | -2.36% | 19.400 | 20.100 | 33719 | 6651.807 | 4.12% |
| 2025-10-09 | 19.900 | 19.940 | 0.120 | 0.61% | 19.500 | 20.230 | 39580 | 7855.144 | 4.83% |
| 2025-09-30 | 19.600 | 19.820 | 0.220 | 1.12% | 19.500 | 20.200 | 34518 | 6864.296 | 4.22% |
| 2025-09-29 | 19.310 | 19.600 | 0.380 | 1.98% | 19.180 | 19.920 | 36317 | 7124.622 | 4.43% |
| 2025-09-26 | 20.060 | 19.220 | -0.690 | -3.47% | 19.220 | 20.090 | 35638 | 7008.790 | 4.35% |
| 2025-09-25 | 19.910 | 19.910 | -0.220 | -1.09% | 19.880 | 20.550 | 50742 | 10265.191 | 6.20% |
| 2025-09-24 | 19.240 | 20.130 | 0.890 | 4.63% | 19.220 | 20.250 | 55784 | 11011.761 | 6.81% |
| 2025-09-23 | 20.040 | 19.240 | -0.790 | -3.94% | 18.800 | 20.250 | 52699 | 10207.076 | 6.44% |
| 2025-09-22 | 19.880 | 20.030 | 0.160 | 0.81% | 19.550 | 20.050 | 35904 | 7110.518 | 4.38% |
| 2025-09-19 | 20.500 | 19.870 | -0.530 | -2.60% | 19.830 | 20.610 | 47382 | 9494.402 | 5.79% |
| 2025-09-18 | 21.000 | 20.400 | -0.720 | -3.41% | 20.200 | 21.150 | 71578 | 14829.706 | 8.74% |
| 2025-09-17 | 20.800 | 21.120 | 0.320 | 1.54% | 20.530 | 21.260 | 56387 | 11836.422 | 6.89% |
| 2025-09-16 | 20.860 | 20.800 | 0.090 | 0.43% | 20.400 | 21.130 | 46557 | 9625.081 | 5.69% |
| 2025-09-15 | 20.690 | 20.710 | 0.020 | 0.10% | 20.640 | 21.220 | 59360 | 12435.094 | 7.25% |
| 2025-09-12 | 21.480 | 20.690 | -0.560 | -2.64% | 20.480 | 21.480 | 74586 | 15507.757 | 9.11% |
| 2025-09-11 | 20.990 | 21.250 | 0.300 | 1.43% | 20.700 | 21.330 | 61043 | 12859.568 | 7.45% |
| 2025-09-10 | 21.330 | 20.950 | -0.500 | -2.33% | 20.800 | 21.720 | 73483 | 15478.920 | 8.97% |
| 2025-09-09 | 22.400 | 21.450 | -1.150 | -5.09% | 21.250 | 22.400 | 117308 | 25441.477 | 14.32% |
| 2025-09-08 | 23.680 | 22.600 | -1.690 | -6.96% | 22.340 | 23.960 | 185608 | 42289.105 | 22.66% |
| 2025-09-05 | 21.780 | 24.290 | 2.550 | 11.73% | 21.280 | 26.500 | 271593 | 65257.305 | 33.16% |
| 2025-09-04 | 20.770 | 21.740 | 0.750 | 3.57% | 20.260 | 23.250 | 233359 | 51270.109 | 28.50% |
| 2025-09-03 | 20.100 | 20.990 | 0.830 | 4.12% | 20.010 | 21.980 | 163624 | 34093.410 | 19.98% |
| 2025-09-02 | 19.910 | 20.160 | 0.040 | 0.20% | 19.840 | 20.850 | 79007 | 16049.125 | 9.65% |
| 2025-09-01 | 19.810 | 20.120 | 0.270 | 1.36% | 19.200 | 20.200 | 58808 | 11546.875 | 7.18% |
| 2025-08-29 | 19.530 | 19.850 | 0.220 | 1.12% | 19.360 | 20.160 | 53660 | 10670.440 | 6.55% |
| 2025-08-28 | 19.320 | 19.630 | 0.270 | 1.39% | 18.880 | 19.780 | 48665 | 9448.887 | 5.94% |
| 2025-08-27 | 19.900 | 19.360 | -0.670 | -3.34% | 19.340 | 20.100 | 56871 | 11236.562 | 6.94% |
| 2025-08-26 | 20.390 | 20.030 | 0.000 | 0.00% | 20.010 | 20.760 | 63029 | 12787.320 | 7.70% |
| 2025-08-25 | 20.200 | 20.030 | -0.160 | -0.79% | 19.860 | 20.300 | 65536 | 13152.595 | 8.00% |
| 2025-08-22 | 20.320 | 20.190 | -0.410 | -1.99% | 19.960 | 20.580 | 88188 | 17792.143 | 10.77% |
| 2025-08-21 | 19.900 | 20.600 | 0.020 | 0.10% | 19.890 | 20.980 | 105322 | 21419.885 | 12.86% |
| 2025-08-20 | 21.100 | 20.580 | 0.650 | 3.26% | 20.560 | 23.270 | 165030 | 35716.332 | 20.15% |
| 2025-08-19 | 20.750 | 19.930 | -0.470 | -2.30% | 19.870 | 20.750 | 79377 | 16038.336 | 9.69% |
| 2025-08-18 | 19.700 | 20.400 | 0.930 | 4.78% | 19.700 | 20.480 | 99178 | 19944.762 | 12.11% |
| 2025-08-15 | 18.710 | 19.470 | 0.980 | 5.30% | 18.490 | 19.680 | 84601 | 16319.549 | 10.33% |
深证大盘股票行情在线 K线走势图
(920770)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
