(920779)股票行情
(920779)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 | 34.750 | 34.860 | -0.020 | -0.06% | 34.280 | 35.280 | 6275 | 2185.132 | 3.13% |
| 2025-12-11 | 33.780 | 34.880 | 1.120 | 3.32% | 33.290 | 36.000 | 11392 | 3967.406 | 5.69% |
| 2025-12-10 | 33.790 | 33.760 | 0.150 | 0.45% | 33.200 | 33.800 | 3679 | 1231.586 | 1.84% |
| 2025-12-09 | 34.470 | 33.610 | -0.870 | -2.52% | 33.600 | 34.530 | 4858 | 1650.525 | 2.43% |
| 2025-12-08 | 34.100 | 34.480 | 0.380 | 1.11% | 34.100 | 34.770 | 4084 | 1412.324 | 2.04% |
| 2025-12-05 | 33.800 | 34.100 | 0.460 | 1.37% | 33.330 | 34.190 | 4932 | 1667.417 | 2.46% |
| 2025-12-04 | 34.420 | 33.640 | -0.900 | -2.61% | 33.640 | 34.790 | 5642 | 1917.729 | 2.82% |
| 2025-12-03 | 34.990 | 34.540 | -0.310 | -0.89% | 34.440 | 35.300 | 4376 | 1521.025 | 2.18% |
| 2025-12-02 | 35.660 | 34.850 | -0.600 | -1.69% | 34.770 | 35.660 | 6158 | 2157.530 | 3.07% |
| 2025-12-01 | 35.550 | 35.450 | 0.170 | 0.48% | 35.000 | 35.690 | 5330 | 1885.788 | 2.66% |
| 2025-11-28 | 34.900 | 35.280 | 0.270 | 0.77% | 34.900 | 35.480 | 3655 | 1284.093 | 1.82% |
| 2025-11-27 | 35.960 | 35.010 | -0.460 | -1.30% | 34.900 | 35.960 | 6439 | 2274.909 | 3.21% |
| 2025-11-26 | 35.780 | 35.470 | -0.430 | -1.20% | 35.250 | 36.490 | 5905 | 2107.500 | 2.95% |
| 2025-11-25 | 35.340 | 35.900 | 0.660 | 1.87% | 35.340 | 36.240 | 5695 | 2043.802 | 2.84% |
| 2025-11-24 | 35.100 | 35.240 | 0.240 | 0.69% | 35.000 | 35.480 | 4150 | 1462.613 | 2.07% |
| 2025-11-21 | 36.990 | 35.000 | -1.950 | -5.28% | 34.900 | 37.000 | 9822 | 3497.298 | 4.90% |
| 2025-11-20 | 38.500 | 36.950 | -1.340 | -3.50% | 36.880 | 38.700 | 8671 | 3251.004 | 4.33% |
| 2025-11-19 | 39.150 | 38.290 | -0.860 | -2.20% | 38.200 | 39.600 | 8066 | 3115.433 | 4.03% |
| 2025-11-18 | 40.900 | 39.150 | -1.910 | -4.65% | 39.100 | 41.120 | 14418 | 5727.941 | 7.20% |
| 2025-11-17 | 40.430 | 41.060 | 0.430 | 1.06% | 39.860 | 41.500 | 13213 | 5358.458 | 6.60% |
| 2025-11-14 | 40.470 | 40.630 | -0.410 | -1.00% | 39.820 | 41.290 | 13504 | 5466.200 | 6.74% |
| 2025-11-13 | 39.590 | 41.040 | 1.700 | 4.32% | 39.330 | 41.350 | 19800 | 8091.915 | 9.88% |
| 2025-11-12 | 40.150 | 39.340 | -0.660 | -1.65% | 39.050 | 40.150 | 7439 | 2941.478 | 3.71% |
| 2025-11-11 | 40.220 | 40.000 | -0.120 | -0.30% | 39.880 | 40.650 | 6127 | 2465.500 | 3.06% |
| 2025-11-10 | 41.250 | 40.120 | -0.660 | -1.62% | 39.810 | 41.290 | 9267 | 3738.302 | 4.63% |
| 2025-11-07 | 40.920 | 40.780 | 0.320 | 0.79% | 40.120 | 41.230 | 10294 | 4198.141 | 5.14% |
| 2025-11-06 | 40.980 | 40.460 | -0.270 | -0.66% | 40.070 | 40.980 | 6745 | 2723.536 | 3.37% |
| 2025-11-05 | 39.890 | 40.730 | 0.480 | 1.19% | 39.680 | 40.960 | 6941 | 2815.886 | 3.46% |
| 2025-11-04 | 41.720 | 40.250 | -1.250 | -3.01% | 40.010 | 41.720 | 9409 | 3804.825 | 4.70% |
| 2025-11-03 | 41.680 | 41.500 | -0.740 | -1.75% | 41.200 | 42.500 | 12130 | 5054.885 | 6.06% |
| 2025-10-31 | 40.940 | 42.240 | 0.830 | 2.00% | 40.940 | 43.430 | 22222 | 9480.290 | 11.09% |
| 2025-10-30 | 41.450 | 41.410 | -0.140 | -0.34% | 41.380 | 43.280 | 22803 | 9628.604 | 11.38% |
| 2025-10-29 | 40.000 | 41.550 | 1.660 | 4.16% | 39.370 | 41.720 | 16978 | 6911.145 | 8.47% |
| 2025-10-28 | 40.690 | 39.890 | -0.520 | -1.29% | 39.860 | 40.930 | 7221 | 2910.589 | 3.60% |
| 2025-10-27 | 40.350 | 40.410 | 0.390 | 0.97% | 40.020 | 40.750 | 7504 | 3040.227 | 3.75% |
| 2025-10-24 | 39.670 | 40.020 | 0.350 | 0.88% | 39.670 | 40.280 | 5568 | 2227.374 | 2.78% |
| 2025-10-23 | 40.960 | 39.670 | -0.730 | -1.81% | 39.260 | 40.960 | 7317 | 2901.656 | 3.65% |
| 2025-10-22 | 40.990 | 40.400 | -0.840 | -2.04% | 40.010 | 41.140 | 10240 | 4167.877 | 5.11% |
| 2025-10-21 | 40.360 | 41.240 | 1.430 | 3.59% | 40.310 | 41.450 | 14888 | 6123.807 | 7.43% |
| 2025-10-20 | 39.250 | 39.810 | 0.660 | 1.69% | 39.250 | 40.650 | 10291 | 4124.441 | 5.14% |
| 2025-10-17 | 40.000 | 39.150 | -0.850 | -2.13% | 39.120 | 40.980 | 8344 | 3325.793 | 4.17% |
| 2025-10-16 | 40.750 | 40.000 | -0.770 | -1.89% | 39.700 | 41.460 | 7393 | 2997.594 | 3.69% |
| 2025-10-15 | 40.400 | 40.770 | 0.320 | 0.79% | 40.210 | 41.370 | 5258 | 2141.907 | 2.62% |
| 2025-10-14 | 41.150 | 40.450 | -0.650 | -1.58% | 40.300 | 41.840 | 8015 | 3277.134 | 4.00% |
| 2025-10-13 | 39.790 | 41.100 | -0.860 | -2.05% | 39.000 | 41.200 | 12558 | 5059.829 | 6.27% |
| 2025-10-10 | 43.320 | 41.960 | -1.740 | -3.98% | 41.900 | 43.360 | 13827 | 5857.449 | 6.90% |
| 2025-10-09 | 42.980 | 43.700 | 1.790 | 4.27% | 42.060 | 44.240 | 24408 | 10612.571 | 12.18% |
| 2025-09-30 | 41.660 | 41.910 | 0.080 | 0.19% | 41.640 | 42.630 | 9445 | 3972.383 | 4.71% |
| 2025-09-29 | 40.700 | 41.830 | 1.640 | 4.08% | 40.260 | 42.200 | 14850 | 6198.158 | 7.41% |
| 2025-09-26 | 41.520 | 40.190 | -1.330 | -3.20% | 40.190 | 41.520 | 9420 | 3838.404 | 4.70% |
| 2025-09-25 | 42.430 | 41.520 | -0.670 | -1.59% | 41.520 | 42.450 | 7545 | 3164.249 | 3.77% |
| 2025-09-24 | 41.790 | 42.190 | 0.400 | 0.96% | 41.220 | 42.460 | 8991 | 3785.326 | 4.49% |
| 2025-09-23 | 42.390 | 41.790 | -0.660 | -1.55% | 40.600 | 43.100 | 13779 | 5769.831 | 6.88% |
| 2025-09-22 | 42.210 | 42.800 | 0.410 | 0.97% | 41.610 | 42.990 | 11528 | 4876.739 | 5.75% |
| 2025-09-19 | 42.750 | 42.390 | -0.320 | -0.75% | 42.100 | 43.300 | 13190 | 5628.933 | 6.58% |
| 2025-09-18 | 44.300 | 42.710 | -1.590 | -3.59% | 42.400 | 44.440 | 21833 | 9497.883 | 10.90% |
| 2025-09-17 | 43.950 | 44.300 | 0.630 | 1.44% | 43.110 | 44.490 | 17560 | 7692.649 | 8.77% |
| 2025-09-16 | 44.700 | 43.670 | -1.540 | -3.41% | 42.960 | 44.860 | 26223 | 11484.847 | 13.09% |
| 2025-09-15 | 44.550 | 45.210 | 0.910 | 2.05% | 44.390 | 46.830 | 32530 | 14861.581 | 16.24% |
| 2025-09-12 | 45.360 | 44.300 | -0.550 | -1.23% | 43.580 | 45.360 | 19927 | 8826.755 | 9.95% |
| 2025-09-11 | 45.300 | 44.850 | -0.010 | -0.02% | 43.950 | 45.300 | 21604 | 9600.311 | 10.78% |
| 2025-09-10 | 46.610 | 44.860 | -2.200 | -4.67% | 44.520 | 46.700 | 32276 | 14683.998 | 16.11% |
| 2025-09-09 | 47.510 | 47.060 | -1.850 | -3.78% | 47.030 | 49.050 | 35521 | 16964.344 | 17.73% |
| 2025-09-08 | 52.000 | 48.910 | -3.550 | -6.77% | 48.620 | 52.420 | 56604 | 28185.193 | 28.25% |
| 2025-09-05 | 47.970 | 52.460 | 2.970 | 6.00% | 46.880 | 53.950 | 79251 | 40979.586 | 39.56% |
| 2025-09-04 | 46.500 | 49.490 | 3.290 | 7.12% | 46.400 | 52.400 | 74476 | 36980.570 | 37.18% |
| 2025-09-03 | 45.330 | 46.200 | 0.840 | 1.85% | 44.000 | 48.180 | 48554 | 22739.910 | 24.24% |
| 2025-09-02 | 45.930 | 45.360 | 0.950 | 2.14% | 44.610 | 47.530 | 48929 | 22669.020 | 24.42% |
| 2025-09-01 | 43.500 | 44.410 | 0.610 | 1.39% | 42.780 | 44.960 | 30617 | 13473.304 | 15.28% |
| 2025-08-29 | 41.340 | 43.800 | 2.500 | 6.05% | 41.340 | 45.390 | 45772 | 20237.820 | 22.85% |
| 2025-08-28 | 41.990 | 41.300 | -0.600 | -1.43% | 39.950 | 42.550 | 15227 | 6275.853 | 7.60% |
| 2025-08-27 | 43.480 | 41.900 | -1.340 | -3.10% | 41.880 | 43.500 | 14475 | 6171.921 | 7.23% |
| 2025-08-26 | 43.500 | 43.240 | -0.280 | -0.64% | 43.140 | 43.690 | 9188 | 3988.464 | 4.59% |
| 2025-08-25 | 43.900 | 43.520 | 0.160 | 0.37% | 42.770 | 43.900 | 16226 | 7016.962 | 8.10% |
| 2025-08-22 | 43.970 | 43.360 | -0.600 | -1.36% | 43.110 | 44.290 | 11754 | 5108.019 | 5.87% |
| 2025-08-21 | 44.820 | 43.960 | -0.370 | -0.83% | 43.530 | 44.850 | 10613 | 4686.785 | 5.30% |
| 2025-08-20 | 43.880 | 44.330 | -0.110 | -0.25% | 43.510 | 44.630 | 14108 | 6224.344 | 7.04% |
| 2025-08-19 | 43.780 | 44.440 | 0.680 | 1.55% | 43.720 | 45.290 | 27760 | 12376.490 | 13.86% |
| 2025-08-18 | 42.750 | 43.760 | 1.400 | 3.31% | 42.320 | 43.980 | 19543 | 8469.662 | 9.76% |
| 2025-08-15 | 41.900 | 42.360 | 0.460 | 1.10% | 41.750 | 42.610 | 9245 | 3912.536 | 4.61% |
深证大盘股票行情在线 K线走势图
(920779)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
