(920781)股票行情
(920781)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 | 8.970 | 9.820 | 0.810 | 8.99% | 8.930 | 10.420 | 139473 | 13741.685 | 13.66% |
| 2025-12-11 | 8.700 | 9.010 | 0.330 | 3.80% | 8.510 | 9.290 | 50703 | 4547.833 | 4.97% |
| 2025-12-10 | 8.710 | 8.680 | -0.040 | -0.46% | 8.610 | 8.830 | 16827 | 1466.528 | 1.65% |
| 2025-12-09 | 8.930 | 8.720 | -0.180 | -2.02% | 8.700 | 9.010 | 19439 | 1714.908 | 1.90% |
| 2025-12-08 | 8.980 | 8.900 | 0.100 | 1.14% | 8.850 | 9.030 | 18140 | 1617.614 | 1.78% |
| 2025-12-05 | 8.630 | 8.800 | 0.180 | 2.09% | 8.600 | 8.900 | 19256 | 1686.935 | 1.89% |
| 2025-12-04 | 8.880 | 8.620 | -0.260 | -2.93% | 8.620 | 8.890 | 19097 | 1669.070 | 1.87% |
| 2025-12-03 | 9.000 | 8.880 | -0.060 | -0.67% | 8.850 | 9.070 | 18338 | 1644.489 | 1.80% |
| 2025-12-02 | 9.230 | 8.940 | -0.210 | -2.30% | 8.930 | 9.250 | 18671 | 1684.298 | 1.83% |
| 2025-12-01 | 8.910 | 9.150 | 0.260 | 2.92% | 8.890 | 9.230 | 25387 | 2308.257 | 2.49% |
| 2025-11-28 | 9.100 | 8.890 | -0.120 | -1.33% | 8.800 | 9.100 | 17509 | 1552.326 | 1.72% |
| 2025-11-27 | 9.180 | 9.010 | -0.170 | -1.85% | 8.920 | 9.180 | 22667 | 2047.545 | 2.22% |
| 2025-11-26 | 9.380 | 9.180 | -0.160 | -1.71% | 9.050 | 9.390 | 25967 | 2386.094 | 2.54% |
| 2025-11-25 | 9.250 | 9.340 | 0.130 | 1.41% | 9.220 | 9.370 | 19138 | 1780.377 | 1.87% |
| 2025-11-24 | 9.130 | 9.210 | 0.120 | 1.32% | 9.080 | 9.250 | 22189 | 2038.855 | 2.17% |
| 2025-11-21 | 9.570 | 9.090 | -0.480 | -5.02% | 9.010 | 9.600 | 31845 | 2929.510 | 3.12% |
| 2025-11-20 | 9.770 | 9.570 | -0.130 | -1.34% | 9.530 | 9.820 | 17779 | 1709.869 | 1.74% |
| 2025-11-19 | 10.020 | 9.700 | -0.220 | -2.22% | 9.600 | 10.020 | 27117 | 2647.594 | 2.66% |
| 2025-11-18 | 10.100 | 9.920 | -0.140 | -1.39% | 9.900 | 10.100 | 18506 | 1840.984 | 1.81% |
| 2025-11-17 | 10.200 | 10.060 | -0.090 | -0.89% | 10.030 | 10.210 | 18155 | 1832.144 | 1.78% |
| 2025-11-14 | 10.310 | 10.150 | -0.170 | -1.65% | 10.130 | 10.440 | 21325 | 2190.666 | 2.09% |
| 2025-11-13 | 10.310 | 10.320 | 0.030 | 0.29% | 10.240 | 10.440 | 23864 | 2466.252 | 2.34% |
| 2025-11-12 | 10.500 | 10.290 | -0.180 | -1.72% | 10.260 | 10.510 | 17978 | 1863.866 | 1.76% |
| 2025-11-11 | 10.470 | 10.470 | 0.080 | 0.77% | 10.380 | 10.510 | 16125 | 1682.816 | 1.58% |
| 2025-11-10 | 10.430 | 10.390 | -0.040 | -0.38% | 10.200 | 10.500 | 21733 | 2251.233 | 2.13% |
| 2025-11-07 | 10.640 | 10.430 | -0.160 | -1.51% | 10.370 | 10.640 | 24087 | 2527.893 | 2.36% |
| 2025-11-06 | 10.660 | 10.590 | -0.130 | -1.21% | 10.570 | 10.870 | 33451 | 3578.111 | 3.28% |
| 2025-11-05 | 10.480 | 10.720 | 0.230 | 2.19% | 10.320 | 10.770 | 31505 | 3342.333 | 3.09% |
| 2025-11-04 | 10.700 | 10.490 | -0.130 | -1.22% | 10.400 | 10.830 | 34627 | 3656.864 | 3.39% |
| 2025-11-03 | 11.080 | 10.620 | 0.120 | 1.14% | 10.530 | 11.260 | 73886 | 8106.687 | 7.24% |
| 2025-10-31 | 10.460 | 10.500 | 0.040 | 0.38% | 10.300 | 10.760 | 28018 | 2952.328 | 2.74% |
| 2025-10-30 | 10.690 | 10.460 | -0.300 | -2.79% | 10.250 | 10.950 | 46104 | 4912.372 | 4.52% |
| 2025-10-29 | 10.370 | 10.760 | 0.410 | 3.96% | 10.140 | 10.860 | 46042 | 4844.087 | 4.51% |
| 2025-10-28 | 10.420 | 10.350 | -0.030 | -0.29% | 10.260 | 10.620 | 28300 | 2956.864 | 2.77% |
| 2025-10-27 | 10.380 | 10.380 | 0.070 | 0.68% | 10.260 | 10.460 | 24738 | 2562.529 | 2.42% |
| 2025-10-24 | 10.540 | 10.310 | -0.180 | -1.72% | 10.290 | 10.540 | 32685 | 3402.556 | 3.20% |
| 2025-10-23 | 10.560 | 10.490 | -0.170 | -1.59% | 10.200 | 10.680 | 39096 | 4057.719 | 3.83% |
| 2025-10-22 | 10.680 | 10.660 | -0.290 | -2.65% | 10.500 | 10.960 | 79534 | 8528.164 | 7.79% |
| 2025-10-21 | 10.150 | 10.950 | 0.920 | 9.17% | 9.960 | 11.050 | 106410 | 11368.845 | 10.42% |
| 2025-10-20 | 9.950 | 10.030 | 0.180 | 1.83% | 9.750 | 10.080 | 24924 | 2457.857 | 2.44% |
| 2025-10-17 | 10.010 | 9.850 | -0.130 | -1.30% | 9.850 | 10.040 | 22267 | 2213.851 | 2.18% |
| 2025-10-16 | 10.360 | 9.980 | -0.380 | -3.67% | 9.960 | 10.490 | 40962 | 4167.973 | 4.01% |
| 2025-10-15 | 10.450 | 10.360 | -0.020 | -0.19% | 10.230 | 10.490 | 30251 | 3129.408 | 2.96% |
| 2025-10-14 | 10.880 | 10.380 | -0.340 | -3.17% | 10.350 | 10.980 | 44686 | 4738.875 | 4.38% |
| 2025-10-13 | 10.430 | 10.720 | 0.000 | 0.00% | 10.200 | 10.790 | 42653 | 4511.282 | 4.18% |
| 2025-10-10 | 11.200 | 10.720 | -0.370 | -3.34% | 10.620 | 11.210 | 59908 | 6435.747 | 5.87% |
| 2025-10-09 | 10.490 | 11.090 | 1.090 | 10.90% | 10.260 | 11.490 | 119772 | 13191.871 | 11.73% |
| 2025-09-30 | 9.950 | 10.000 | 0.120 | 1.21% | 9.940 | 10.110 | 28619 | 2864.298 | 2.80% |
| 2025-09-29 | 10.130 | 9.880 | -0.190 | -1.89% | 9.810 | 10.130 | 33487 | 3322.520 | 3.28% |
| 2025-09-26 | 10.280 | 10.070 | -0.280 | -2.71% | 9.970 | 10.430 | 36359 | 3669.381 | 3.56% |
| 2025-09-25 | 10.370 | 10.350 | 0.100 | 0.98% | 10.340 | 10.800 | 49768 | 5267.230 | 4.88% |
| 2025-09-24 | 10.240 | 10.250 | 0.010 | 0.10% | 10.080 | 10.540 | 27264 | 2810.471 | 2.67% |
| 2025-09-23 | 10.550 | 10.240 | -0.250 | -2.38% | 9.990 | 10.550 | 35815 | 3646.863 | 3.51% |
| 2025-09-22 | 10.880 | 10.490 | -0.360 | -3.32% | 10.380 | 10.930 | 38102 | 4018.986 | 3.73% |
| 2025-09-19 | 11.070 | 10.850 | -0.120 | -1.09% | 10.720 | 11.070 | 34931 | 3792.699 | 3.42% |
| 2025-09-18 | 11.140 | 10.970 | -0.070 | -0.63% | 10.890 | 11.380 | 50936 | 5699.449 | 4.99% |
| 2025-09-17 | 11.200 | 11.040 | -0.130 | -1.16% | 10.970 | 11.290 | 28744 | 3182.917 | 2.82% |
| 2025-09-16 | 11.170 | 11.170 | -0.030 | -0.27% | 10.900 | 11.220 | 36529 | 4029.551 | 3.58% |
| 2025-09-15 | 11.330 | 11.200 | -0.120 | -1.06% | 11.100 | 11.380 | 28892 | 3232.956 | 2.83% |
| 2025-09-12 | 11.350 | 11.320 | -0.040 | -0.35% | 11.210 | 11.480 | 25118 | 2850.143 | 2.46% |
| 2025-09-11 | 11.280 | 11.360 | 0.130 | 1.16% | 11.200 | 11.400 | 21472 | 2432.651 | 2.10% |
| 2025-09-10 | 11.430 | 11.230 | -0.270 | -2.35% | 11.200 | 11.670 | 27750 | 3152.741 | 2.72% |
| 2025-09-09 | 11.780 | 11.500 | -0.340 | -2.87% | 11.500 | 11.880 | 28800 | 3352.754 | 2.82% |
| 2025-09-08 | 12.080 | 11.840 | -0.080 | -0.67% | 11.810 | 12.220 | 61947 | 7423.909 | 6.07% |
| 2025-09-05 | 11.530 | 11.920 | 0.490 | 4.29% | 11.450 | 12.070 | 66133 | 7834.920 | 6.48% |
| 2025-09-04 | 11.180 | 11.430 | 0.260 | 2.33% | 11.130 | 11.550 | 39130 | 4467.334 | 3.83% |
| 2025-09-03 | 11.790 | 11.170 | -0.550 | -4.69% | 11.130 | 11.790 | 39807 | 4535.256 | 3.90% |
| 2025-09-02 | 11.290 | 11.720 | 0.560 | 5.02% | 11.210 | 11.870 | 77156 | 8936.685 | 7.56% |
| 2025-09-01 | 11.020 | 11.160 | 0.110 | 1.00% | 10.930 | 11.320 | 25653 | 2845.557 | 2.51% |
| 2025-08-29 | 11.220 | 11.050 | -0.010 | -0.09% | 11.030 | 11.400 | 29250 | 3265.943 | 2.87% |
| 2025-08-28 | 11.270 | 11.060 | -0.310 | -2.73% | 10.660 | 11.480 | 60543 | 6692.439 | 5.93% |
| 2025-08-27 | 11.910 | 11.370 | -0.500 | -4.21% | 11.340 | 11.960 | 50566 | 5851.688 | 4.95% |
| 2025-08-26 | 11.760 | 11.870 | 0.120 | 1.02% | 11.690 | 11.950 | 39220 | 4638.952 | 3.84% |
| 2025-08-25 | 11.860 | 11.750 | -0.080 | -0.68% | 11.550 | 11.970 | 46366 | 5439.890 | 4.54% |
| 2025-08-22 | 11.980 | 11.830 | -0.080 | -0.67% | 11.730 | 12.040 | 29965 | 3543.105 | 2.94% |
| 2025-08-21 | 12.070 | 11.910 | -0.160 | -1.33% | 11.810 | 12.260 | 39495 | 4750.860 | 3.87% |
| 2025-08-20 | 12.200 | 12.070 | -0.080 | -0.66% | 11.810 | 12.240 | 49304 | 5940.855 | 4.83% |
| 2025-08-19 | 11.880 | 12.150 | 0.270 | 2.27% | 11.870 | 12.370 | 79786 | 9707.374 | 7.82% |
| 2025-08-18 | 11.420 | 11.880 | 0.460 | 4.03% | 11.390 | 11.970 | 58981 | 6945.928 | 5.78% |
| 2025-08-15 | 11.300 | 11.420 | 0.210 | 1.87% | 11.200 | 11.540 | 36945 | 4201.658 | 3.62% |
深证大盘股票行情在线 K线走势图
(920781)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
