(920807)股票行情
(920807)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 | 14.740 | 14.790 | 0.040 | 0.27% | 14.440 | 15.070 | 38909 | 5789.144 | 3.19% |
| 2025-12-11 | 14.310 | 14.750 | 0.480 | 3.36% | 14.160 | 15.230 | 49586 | 7316.848 | 4.07% |
| 2025-12-10 | 14.560 | 14.270 | -0.250 | -1.72% | 14.170 | 14.580 | 20740 | 2963.612 | 1.70% |
| 2025-12-09 | 14.880 | 14.520 | -0.380 | -2.55% | 14.420 | 14.930 | 23499 | 3440.177 | 1.93% |
| 2025-12-08 | 14.840 | 14.900 | 0.070 | 0.47% | 14.750 | 15.080 | 31631 | 4720.048 | 2.59% |
| 2025-12-05 | 14.440 | 14.830 | 0.440 | 3.06% | 14.400 | 15.100 | 43056 | 6346.864 | 3.53% |
| 2025-12-04 | 15.050 | 14.390 | -0.860 | -5.64% | 14.350 | 15.180 | 41727 | 6135.189 | 3.42% |
| 2025-12-03 | 15.250 | 15.250 | 0.070 | 0.46% | 15.150 | 15.680 | 39598 | 6093.437 | 3.25% |
| 2025-12-02 | 15.390 | 15.180 | -0.310 | -2.00% | 15.030 | 15.450 | 22571 | 3423.794 | 1.85% |
| 2025-12-01 | 15.070 | 15.490 | 0.420 | 2.79% | 15.050 | 15.580 | 31873 | 4916.807 | 2.61% |
| 2025-11-28 | 15.340 | 15.070 | -0.130 | -0.86% | 14.920 | 15.340 | 19696 | 2964.515 | 1.61% |
| 2025-11-27 | 15.350 | 15.200 | -0.020 | -0.13% | 15.160 | 15.440 | 15879 | 2431.120 | 1.30% |
| 2025-11-26 | 15.900 | 15.220 | -0.430 | -2.75% | 15.150 | 15.950 | 24894 | 3834.163 | 2.04% |
| 2025-11-25 | 15.510 | 15.650 | 0.100 | 0.64% | 15.480 | 15.970 | 29534 | 4656.789 | 2.42% |
| 2025-11-24 | 15.270 | 15.550 | 0.270 | 1.77% | 15.150 | 15.680 | 28117 | 4341.035 | 2.31% |
| 2025-11-21 | 16.420 | 15.280 | -1.390 | -8.34% | 15.280 | 16.450 | 51241 | 8079.641 | 4.20% |
| 2025-11-20 | 16.750 | 16.670 | -0.290 | -1.71% | 16.670 | 17.280 | 33727 | 5724.320 | 2.77% |
| 2025-11-19 | 16.710 | 16.960 | 0.300 | 1.80% | 16.440 | 17.650 | 42924 | 7258.324 | 3.52% |
| 2025-11-18 | 17.020 | 16.660 | -0.420 | -2.46% | 16.630 | 17.290 | 30660 | 5161.191 | 2.51% |
| 2025-11-17 | 17.430 | 17.080 | -0.070 | -0.41% | 16.910 | 17.430 | 32558 | 5580.521 | 2.67% |
| 2025-11-14 | 17.320 | 17.150 | -0.280 | -1.61% | 17.150 | 17.520 | 31797 | 5492.410 | 2.61% |
| 2025-11-13 | 17.280 | 17.430 | 0.310 | 1.81% | 17.100 | 17.560 | 35007 | 6089.722 | 2.87% |
| 2025-11-12 | 17.550 | 17.120 | -0.560 | -3.17% | 17.020 | 17.570 | 43502 | 7503.164 | 3.57% |
| 2025-11-11 | 17.580 | 17.680 | 0.110 | 0.63% | 17.530 | 18.070 | 36230 | 6457.763 | 2.97% |
| 2025-11-10 | 17.830 | 17.570 | -0.140 | -0.79% | 17.510 | 17.980 | 25069 | 4425.943 | 2.06% |
| 2025-11-07 | 17.720 | 17.710 | 0.000 | 0.00% | 17.630 | 18.180 | 35155 | 6282.221 | 2.88% |
| 2025-11-06 | 18.000 | 17.710 | -0.190 | -1.06% | 17.660 | 18.050 | 30651 | 5442.820 | 2.51% |
| 2025-11-05 | 17.670 | 17.900 | -0.020 | -0.11% | 17.660 | 18.050 | 30378 | 5419.526 | 2.49% |
| 2025-11-04 | 18.050 | 17.920 | 0.020 | 0.11% | 17.710 | 18.380 | 42462 | 7654.436 | 3.48% |
| 2025-11-03 | 18.460 | 17.900 | -0.460 | -2.51% | 17.870 | 18.460 | 52617 | 9476.119 | 4.31% |
| 2025-10-31 | 18.500 | 18.360 | -0.780 | -4.08% | 18.180 | 18.980 | 94694 | 17501.006 | 7.66% |
| 2025-10-30 | 18.800 | 19.140 | 0.660 | 3.57% | 18.400 | 20.880 | 173125 | 33912.754 | 14.00% |
| 2025-10-29 | 17.770 | 18.480 | 0.750 | 4.23% | 17.540 | 18.590 | 61086 | 11055.021 | 4.94% |
| 2025-10-28 | 18.330 | 17.730 | -0.490 | -2.69% | 17.700 | 18.330 | 47147 | 8437.870 | 3.81% |
| 2025-10-27 | 18.080 | 18.220 | 0.070 | 0.39% | 18.020 | 18.790 | 53370 | 9814.811 | 4.32% |
| 2025-10-24 | 18.000 | 18.150 | 0.320 | 1.79% | 17.910 | 18.380 | 41965 | 7611.631 | 3.39% |
| 2025-10-23 | 18.200 | 17.830 | -0.380 | -2.09% | 17.550 | 18.260 | 45203 | 8055.044 | 3.66% |
| 2025-10-22 | 18.630 | 18.210 | -0.750 | -3.96% | 18.010 | 18.630 | 62806 | 11487.120 | 5.08% |
| 2025-10-21 | 18.930 | 18.960 | -0.240 | -1.25% | 18.750 | 19.490 | 83190 | 15865.082 | 6.73% |
| 2025-10-20 | 18.020 | 19.200 | 0.780 | 4.23% | 17.810 | 19.550 | 108047 | 20089.830 | 8.74% |
| 2025-10-17 | 18.580 | 18.420 | 0.010 | 0.05% | 18.380 | 19.310 | 72703 | 13666.952 | 5.88% |
| 2025-10-16 | 18.800 | 18.410 | -0.800 | -4.16% | 18.310 | 19.280 | 84890 | 15886.962 | 6.87% |
| 2025-10-15 | 19.750 | 19.210 | -0.420 | -2.14% | 19.020 | 20.360 | 107092 | 20984.848 | 8.66% |
| 2025-10-14 | 20.560 | 19.630 | -1.580 | -7.45% | 19.580 | 21.060 | 167000 | 33626.504 | 13.51% |
| 2025-10-13 | 19.880 | 21.210 | 2.370 | 12.58% | 19.800 | 22.000 | 264224 | 54963.105 | 21.37% |
| 2025-10-10 | 20.320 | 18.840 | -0.580 | -2.99% | 18.780 | 20.560 | 135414 | 26880.924 | 10.95% |
| 2025-10-09 | 18.820 | 19.420 | 1.330 | 7.35% | 18.270 | 19.560 | 130469 | 24957.320 | 10.55% |
| 2025-09-30 | 17.300 | 18.090 | 0.690 | 3.97% | 17.300 | 18.810 | 88283 | 16139.348 | 7.14% |
| 2025-09-29 | 17.650 | 17.400 | -0.180 | -1.02% | 17.280 | 17.770 | 51635 | 9029.383 | 4.18% |
| 2025-09-26 | 18.020 | 17.580 | -0.100 | -0.57% | 17.570 | 18.500 | 60400 | 10937.523 | 4.89% |
| 2025-09-25 | 17.260 | 17.680 | 0.450 | 2.61% | 17.020 | 18.090 | 70593 | 12556.843 | 5.71% |
| 2025-09-24 | 16.900 | 17.230 | 0.340 | 2.01% | 16.850 | 17.330 | 40163 | 6883.746 | 3.25% |
| 2025-09-23 | 17.860 | 16.890 | -0.900 | -5.06% | 16.520 | 17.880 | 64993 | 11054.462 | 5.26% |
| 2025-09-22 | 18.000 | 17.790 | -0.290 | -1.60% | 17.700 | 18.190 | 43326 | 7755.178 | 3.50% |
| 2025-09-19 | 18.500 | 18.080 | -0.540 | -2.90% | 18.000 | 18.880 | 55092 | 10091.933 | 4.46% |
| 2025-09-18 | 19.270 | 18.620 | -0.830 | -4.27% | 18.340 | 19.420 | 105542 | 19823.996 | 8.54% |
| 2025-09-17 | 19.360 | 19.450 | 0.100 | 0.52% | 19.120 | 19.730 | 59782 | 11578.713 | 4.84% |
| 2025-09-16 | 19.800 | 19.350 | -0.660 | -3.30% | 19.170 | 20.060 | 81569 | 15776.945 | 6.60% |
| 2025-09-15 | 20.660 | 20.010 | -0.490 | -2.39% | 19.770 | 20.900 | 75396 | 15142.982 | 6.10% |
| 2025-09-12 | 20.060 | 20.500 | 0.480 | 2.40% | 19.820 | 20.930 | 110621 | 22572.230 | 8.95% |
| 2025-09-11 | 19.500 | 20.020 | 0.530 | 2.72% | 19.500 | 20.250 | 69861 | 13943.859 | 5.65% |
| 2025-09-10 | 19.750 | 19.490 | -0.390 | -1.96% | 19.300 | 20.330 | 59249 | 11699.198 | 4.79% |
| 2025-09-09 | 20.670 | 19.880 | -0.270 | -1.34% | 19.820 | 20.670 | 68124 | 13769.923 | 5.51% |
| 2025-09-08 | 20.450 | 20.150 | -0.210 | -1.03% | 20.040 | 20.700 | 70116 | 14180.374 | 5.67% |
| 2025-09-05 | 19.190 | 20.360 | 1.130 | 5.88% | 19.190 | 20.410 | 94872 | 18860.340 | 7.67% |
| 2025-09-04 | 19.950 | 19.230 | -0.580 | -2.93% | 18.930 | 20.200 | 89954 | 17662.047 | 7.28% |
| 2025-09-03 | 20.670 | 19.810 | -0.860 | -4.16% | 19.710 | 20.880 | 89392 | 18096.115 | 7.23% |
| 2025-09-02 | 21.100 | 20.670 | -0.580 | -2.73% | 20.310 | 21.300 | 112312 | 23196.500 | 9.08% |
| 2025-09-01 | 21.700 | 21.250 | -0.590 | -2.70% | 20.830 | 21.700 | 140764 | 29673.721 | 11.39% |
| 2025-08-29 | 22.690 | 21.840 | -0.800 | -3.53% | 21.800 | 23.580 | 198681 | 45007.832 | 16.07% |
| 2025-08-28 | 21.990 | 22.640 | 0.250 | 1.12% | 21.830 | 24.260 | 212763 | 48812.727 | 17.21% |
| 2025-08-27 | 21.700 | 22.390 | 0.870 | 4.04% | 21.180 | 23.380 | 227811 | 50598.738 | 18.43% |
| 2025-08-26 | 22.460 | 21.520 | -1.400 | -6.11% | 21.340 | 22.750 | 179410 | 38906.805 | 14.51% |
| 2025-08-25 | 22.200 | 22.920 | 1.540 | 7.20% | 21.570 | 25.100 | 266957 | 62250.254 | 21.59% |
| 2025-08-22 | 20.530 | 21.380 | 0.760 | 3.69% | 20.530 | 22.150 | 196517 | 42304.090 | 15.90% |
| 2025-08-21 | 20.700 | 20.620 | -0.610 | -2.87% | 20.500 | 22.280 | 142730 | 30150.701 | 11.54% |
| 2025-08-20 | 20.870 | 21.230 | -0.230 | -1.07% | 20.610 | 22.460 | 198112 | 42648.977 | 16.02% |
| 2025-08-19 | 22.490 | 21.460 | -1.090 | -4.83% | 21.300 | 23.580 | 283790 | 63598.895 | 22.95% |
| 2025-08-18 | 20.000 | 22.550 | 2.830 | 14.35% | 19.600 | 22.790 | 301106 | 64955.027 | 24.35% |
| 2025-08-15 | 18.900 | 19.720 | 0.370 | 1.91% | 18.900 | 20.230 | 153650 | 30471.143 | 12.43% |
深证大盘股票行情在线 K线走势图
(920807)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
