(920790)股票行情
(920790)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 | 34.180 | 34.800 | 0.290 | 0.84% | 33.580 | 35.670 | 19897 | 6916.961 | 3.66% |
| 2025-12-11 | 33.980 | 34.510 | 0.430 | 1.26% | 33.150 | 35.900 | 25104 | 8658.525 | 4.62% |
| 2025-12-10 | 32.660 | 34.080 | 1.380 | 4.22% | 32.180 | 34.080 | 18988 | 6355.081 | 3.49% |
| 2025-12-09 | 33.320 | 32.700 | -0.700 | -2.10% | 32.700 | 33.650 | 12862 | 4255.702 | 2.37% |
| 2025-12-08 | 32.600 | 33.400 | 0.840 | 2.58% | 32.440 | 34.370 | 24779 | 8345.934 | 4.56% |
| 2025-12-05 | 31.290 | 32.560 | 1.270 | 4.06% | 31.040 | 33.560 | 23317 | 7610.378 | 4.29% |
| 2025-12-04 | 32.000 | 31.290 | -0.580 | -1.82% | 31.250 | 32.290 | 7700 | 2434.179 | 1.42% |
| 2025-12-03 | 32.750 | 31.870 | -0.770 | -2.36% | 31.710 | 32.940 | 9639 | 3098.865 | 1.77% |
| 2025-12-02 | 33.300 | 32.640 | -0.630 | -1.89% | 32.600 | 33.390 | 7629 | 2510.598 | 1.40% |
| 2025-12-01 | 32.120 | 33.270 | 1.220 | 3.81% | 31.910 | 33.490 | 11934 | 3912.570 | 2.20% |
| 2025-11-28 | 32.800 | 32.050 | -0.530 | -1.63% | 31.820 | 32.800 | 7710 | 2477.390 | 1.42% |
| 2025-11-27 | 33.290 | 32.580 | -0.520 | -1.57% | 32.380 | 33.310 | 7568 | 2482.806 | 1.39% |
| 2025-11-26 | 34.170 | 33.100 | -0.900 | -2.65% | 33.010 | 34.370 | 9311 | 3129.151 | 1.71% |
| 2025-11-25 | 33.170 | 34.000 | 0.930 | 2.81% | 33.010 | 34.710 | 15170 | 5185.096 | 2.79% |
| 2025-11-24 | 32.610 | 33.070 | 0.740 | 2.29% | 32.050 | 33.250 | 10979 | 3582.846 | 2.02% |
| 2025-11-21 | 33.870 | 32.330 | -2.070 | -6.02% | 32.240 | 34.650 | 13678 | 4540.875 | 2.52% |
| 2025-11-20 | 34.700 | 34.400 | 0.030 | 0.09% | 34.050 | 35.010 | 8715 | 3011.979 | 1.60% |
| 2025-11-19 | 36.800 | 34.370 | -2.430 | -6.60% | 34.350 | 37.100 | 21756 | 7663.666 | 4.00% |
| 2025-11-18 | 37.000 | 36.800 | -0.210 | -0.57% | 36.710 | 37.780 | 10805 | 4020.444 | 1.99% |
| 2025-11-17 | 37.800 | 37.010 | -1.350 | -3.52% | 36.860 | 37.820 | 14540 | 5419.082 | 2.68% |
| 2025-11-14 | 38.010 | 38.360 | 0.380 | 1.00% | 37.360 | 38.870 | 13609 | 5231.420 | 2.50% |
| 2025-11-13 | 37.880 | 37.980 | 0.350 | 0.93% | 37.570 | 38.270 | 8128 | 3086.600 | 1.50% |
| 2025-11-12 | 38.100 | 37.630 | -0.470 | -1.23% | 37.580 | 38.450 | 6031 | 2288.644 | 1.11% |
| 2025-11-11 | 38.990 | 38.100 | -0.430 | -1.12% | 37.810 | 39.020 | 8234 | 3149.110 | 1.52% |
| 2025-11-10 | 38.130 | 38.530 | 0.410 | 1.08% | 37.900 | 39.290 | 9759 | 3749.602 | 1.80% |
| 2025-11-07 | 39.130 | 38.120 | -1.010 | -2.58% | 38.100 | 39.590 | 9437 | 3634.309 | 1.74% |
| 2025-11-06 | 39.740 | 39.280 | -0.340 | -0.86% | 39.060 | 40.120 | 8896 | 3514.003 | 1.64% |
| 2025-11-05 | 39.560 | 39.620 | -0.370 | -0.93% | 39.210 | 40.360 | 7176 | 2861.592 | 1.32% |
| 2025-11-04 | 41.410 | 39.990 | -1.390 | -3.36% | 39.500 | 41.500 | 12004 | 4808.410 | 2.21% |
| 2025-11-03 | 42.250 | 41.380 | -0.660 | -1.57% | 41.100 | 42.800 | 12060 | 5044.986 | 2.22% |
| 2025-10-31 | 41.000 | 42.040 | 0.530 | 1.28% | 41.000 | 42.930 | 20016 | 8490.765 | 3.68% |
| 2025-10-30 | 42.260 | 41.510 | -1.100 | -2.58% | 41.440 | 43.900 | 22545 | 9633.741 | 4.15% |
| 2025-10-29 | 38.000 | 42.610 | 3.260 | 8.28% | 38.000 | 43.000 | 30326 | 12379.330 | 5.58% |
| 2025-10-28 | 39.490 | 39.350 | -0.240 | -0.61% | 39.000 | 40.140 | 13534 | 5323.848 | 2.49% |
| 2025-10-27 | 41.380 | 39.590 | -1.910 | -4.60% | 39.000 | 41.380 | 23121 | 9164.771 | 4.25% |
| 2025-10-24 | 40.980 | 41.500 | 0.650 | 1.59% | 40.900 | 41.700 | 9417 | 3889.469 | 1.73% |
| 2025-10-23 | 40.980 | 40.850 | -0.010 | -0.02% | 40.100 | 41.150 | 6194 | 2510.064 | 1.14% |
| 2025-10-22 | 40.790 | 40.860 | 0.280 | 0.69% | 40.390 | 41.480 | 10861 | 4448.084 | 2.00% |
| 2025-10-21 | 39.740 | 40.580 | 0.960 | 2.42% | 39.220 | 40.630 | 9794 | 3952.429 | 1.80% |
| 2025-10-20 | 40.000 | 39.620 | 0.220 | 0.56% | 39.200 | 40.490 | 8286 | 3299.166 | 1.52% |
| 2025-10-17 | 40.530 | 39.400 | -0.820 | -2.04% | 39.400 | 40.870 | 7974 | 3200.363 | 1.47% |
| 2025-10-16 | 42.290 | 40.220 | -1.780 | -4.24% | 40.080 | 42.450 | 11924 | 4885.601 | 2.19% |
| 2025-10-15 | 41.880 | 42.000 | 0.060 | 0.14% | 41.500 | 42.650 | 8134 | 3423.091 | 1.50% |
| 2025-10-14 | 42.970 | 41.940 | -0.090 | -0.21% | 41.600 | 42.970 | 9484 | 4017.918 | 1.75% |
| 2025-10-13 | 41.000 | 42.030 | -1.110 | -2.57% | 38.970 | 42.580 | 11194 | 4674.167 | 2.06% |
| 2025-10-10 | 43.330 | 43.140 | 0.040 | 0.09% | 43.090 | 44.360 | 10120 | 4417.344 | 1.86% |
| 2025-10-09 | 43.000 | 43.100 | -0.790 | -1.80% | 42.850 | 43.900 | 11397 | 4928.457 | 2.10% |
| 2025-09-30 | 45.200 | 43.890 | -1.270 | -2.81% | 43.890 | 45.400 | 14871 | 6632.953 | 2.74% |
| 2025-09-29 | 43.000 | 45.160 | 2.290 | 5.34% | 42.660 | 45.660 | 23841 | 10554.372 | 4.39% |
| 2025-09-26 | 44.800 | 42.870 | -1.870 | -4.18% | 42.800 | 44.950 | 15398 | 6736.203 | 2.83% |
| 2025-09-25 | 45.400 | 44.740 | -0.670 | -1.48% | 44.700 | 45.860 | 11005 | 4979.078 | 2.02% |
| 2025-09-24 | 45.260 | 45.410 | 0.330 | 0.73% | 44.640 | 45.910 | 12513 | 5656.855 | 2.30% |
| 2025-09-23 | 47.020 | 45.080 | -2.350 | -4.95% | 44.510 | 47.200 | 21966 | 10012.192 | 4.04% |
| 2025-09-22 | 47.600 | 47.430 | 0.030 | 0.06% | 47.110 | 48.380 | 13181 | 6298.763 | 2.43% |
| 2025-09-19 | 48.450 | 47.400 | -1.050 | -2.17% | 47.350 | 48.820 | 15807 | 7547.121 | 2.91% |
| 2025-09-18 | 50.150 | 48.450 | -2.500 | -4.91% | 48.090 | 50.230 | 35850 | 17601.818 | 6.60% |
| 2025-09-17 | 50.610 | 50.950 | -0.180 | -0.35% | 50.010 | 52.180 | 36263 | 18548.678 | 6.67% |
| 2025-09-16 | 50.450 | 51.130 | 0.680 | 1.35% | 49.510 | 51.560 | 32810 | 16617.885 | 6.04% |
| 2025-09-15 | 48.300 | 50.450 | 2.130 | 4.41% | 47.810 | 51.620 | 39076 | 19578.137 | 7.19% |
| 2025-09-12 | 49.790 | 48.320 | -1.490 | -2.99% | 48.300 | 50.420 | 21845 | 10768.158 | 4.02% |
| 2025-09-11 | 47.160 | 49.810 | 2.630 | 5.57% | 46.800 | 50.000 | 31823 | 15610.446 | 5.86% |
| 2025-09-10 | 47.970 | 47.180 | -0.600 | -1.26% | 47.140 | 48.440 | 12033 | 5737.060 | 2.21% |
| 2025-09-09 | 49.570 | 47.780 | -1.320 | -2.69% | 47.610 | 49.570 | 15159 | 7314.955 | 2.79% |
| 2025-09-08 | 48.720 | 49.100 | 0.190 | 0.39% | 48.690 | 49.610 | 15050 | 7387.094 | 2.77% |
| 2025-09-05 | 48.740 | 48.910 | 0.620 | 1.28% | 47.750 | 49.270 | 21225 | 10327.418 | 3.91% |
| 2025-09-04 | 47.010 | 48.290 | 1.250 | 2.66% | 46.730 | 48.900 | 24799 | 11887.538 | 4.56% |
| 2025-09-03 | 49.320 | 47.040 | -1.940 | -3.96% | 46.880 | 49.490 | 19308 | 9263.660 | 3.55% |
| 2025-09-02 | 49.500 | 48.980 | 0.180 | 0.37% | 48.300 | 49.500 | 19680 | 9632.303 | 3.62% |
| 2025-09-01 | 49.500 | 48.800 | -0.600 | -1.21% | 48.480 | 49.990 | 20363 | 10001.688 | 3.75% |
| 2025-08-29 | 50.120 | 49.400 | -0.700 | -1.40% | 49.330 | 50.660 | 21709 | 10854.873 | 3.99% |
| 2025-08-28 | 49.840 | 50.100 | 0.510 | 1.03% | 48.000 | 50.390 | 26592 | 13096.496 | 4.89% |
| 2025-08-27 | 51.660 | 49.590 | -1.570 | -3.07% | 49.590 | 52.000 | 31215 | 15857.486 | 5.74% |
| 2025-08-26 | 52.010 | 51.160 | -1.870 | -3.53% | 51.130 | 52.900 | 33848 | 17643.863 | 6.23% |
| 2025-08-25 | 53.900 | 53.030 | -0.750 | -1.39% | 52.100 | 55.600 | 52487 | 28144.611 | 9.66% |
| 2025-08-22 | 51.500 | 53.780 | 1.180 | 2.24% | 51.500 | 53.970 | 39556 | 20853.383 | 7.28% |
| 2025-08-21 | 54.080 | 52.600 | 0.230 | 0.44% | 52.120 | 55.660 | 50449 | 27348.279 | 9.28% |
| 2025-08-20 | 52.450 | 52.370 | -0.450 | -0.85% | 50.810 | 53.080 | 37634 | 19558.633 | 6.92% |
| 2025-08-19 | 55.130 | 52.820 | -2.580 | -4.66% | 52.780 | 55.660 | 60333 | 32537.404 | 11.10% |
| 2025-08-18 | 52.950 | 55.400 | 2.030 | 3.80% | 51.180 | 59.950 | 94727 | 51962.074 | 17.43% |
| 2025-08-15 | 47.000 | 53.370 | 5.560 | 11.63% | 47.000 | 54.970 | 96725 | 49947.496 | 17.80% |
深证大盘股票行情在线 K线走势图
(920790)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
