(920808)股票行情
(920808)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 | 77.540 | 74.220 | -3.450 | -4.44% | 74.200 | 77.540 | 39324 | 29430.236 | 2.02% |
| 2025-12-11 | 76.370 | 77.670 | 0.300 | 0.39% | 74.540 | 82.990 | 43406 | 33993.867 | 2.23% |
| 2025-12-10 | 80.040 | 77.370 | -6.710 | -7.98% | 71.660 | 80.060 | 54139 | 41048.148 | 2.78% |
| 2025-12-09 | 80.900 | 84.080 | 2.200 | 2.69% | 80.890 | 86.500 | 29990 | 25304.402 | 1.54% |
| 2025-12-08 | 78.310 | 81.880 | 4.180 | 5.38% | 77.740 | 83.000 | 25751 | 20861.113 | 1.32% |
| 2025-12-05 | 77.970 | 77.700 | -0.420 | -0.54% | 77.010 | 78.400 | 9315 | 7244.713 | 0.48% |
| 2025-12-04 | 76.580 | 78.120 | 0.850 | 1.10% | 75.400 | 78.440 | 12693 | 9749.628 | 0.65% |
| 2025-12-03 | 78.220 | 77.270 | -0.530 | -0.68% | 77.180 | 79.200 | 9515 | 7434.155 | 0.49% |
| 2025-12-02 | 78.050 | 77.800 | -0.250 | -0.32% | 77.500 | 79.280 | 10333 | 8095.995 | 0.53% |
| 2025-12-01 | 79.290 | 78.050 | -0.210 | -0.27% | 77.370 | 79.430 | 12168 | 9497.578 | 0.63% |
| 2025-11-28 | 78.780 | 78.260 | -0.520 | -0.66% | 77.580 | 79.790 | 11120 | 8731.955 | 0.57% |
| 2025-11-27 | 78.200 | 78.780 | -0.010 | -0.01% | 78.200 | 83.000 | 22621 | 18262.430 | 1.16% |
| 2025-11-26 | 77.800 | 78.790 | 1.240 | 1.60% | 76.090 | 79.650 | 17812 | 14005.825 | 0.92% |
| 2025-11-25 | 76.360 | 77.550 | 1.480 | 1.95% | 76.300 | 78.870 | 16123 | 12548.136 | 0.83% |
| 2025-11-24 | 74.360 | 76.070 | 2.210 | 2.99% | 73.870 | 76.180 | 13360 | 10047.166 | 0.69% |
| 2025-11-21 | 77.860 | 73.860 | -5.250 | -6.64% | 73.800 | 79.500 | 21510 | 16361.672 | 1.11% |
| 2025-11-20 | 79.440 | 79.110 | 0.840 | 1.07% | 77.990 | 80.850 | 16757 | 13271.054 | 0.86% |
| 2025-11-19 | 80.000 | 78.270 | -1.340 | -1.68% | 77.440 | 80.500 | 17237 | 13591.554 | 0.89% |
| 2025-11-18 | 83.190 | 79.610 | -3.760 | -4.51% | 79.010 | 83.600 | 25945 | 21018.727 | 1.33% |
| 2025-11-17 | 82.880 | 83.370 | 0.230 | 0.28% | 82.310 | 84.850 | 15059 | 12546.431 | 0.77% |
| 2025-11-14 | 86.780 | 83.140 | -4.690 | -5.34% | 83.050 | 86.780 | 22920 | 19379.961 | 1.18% |
| 2025-11-13 | 86.000 | 87.830 | 2.410 | 2.82% | 85.460 | 89.990 | 23636 | 20764.566 | 1.21% |
| 2025-11-12 | 84.650 | 85.420 | 0.710 | 0.84% | 83.050 | 86.370 | 14535 | 12333.802 | 0.75% |
| 2025-11-11 | 86.500 | 84.710 | -1.340 | -1.56% | 84.510 | 87.290 | 12725 | 10876.755 | 0.65% |
| 2025-11-10 | 88.300 | 86.050 | -3.450 | -3.85% | 85.500 | 88.900 | 20128 | 17414.428 | 1.03% |
| 2025-11-07 | 88.000 | 89.500 | 0.300 | 0.34% | 87.560 | 92.000 | 25871 | 23222.773 | 1.33% |
| 2025-11-06 | 86.700 | 89.200 | 3.420 | 3.99% | 85.210 | 92.860 | 32287 | 28863.383 | 1.66% |
| 2025-11-05 | 86.250 | 85.780 | -1.800 | -2.06% | 84.800 | 88.770 | 16331 | 14084.078 | 0.84% |
| 2025-11-04 | 88.300 | 87.580 | -0.440 | -0.50% | 86.410 | 91.280 | 18980 | 16751.895 | 0.98% |
| 2025-11-03 | 93.210 | 88.020 | -5.200 | -5.58% | 87.610 | 96.330 | 39655 | 36502.680 | 2.04% |
| 2025-10-31 | 90.220 | 93.220 | -0.750 | -0.80% | 90.220 | 96.400 | 31568 | 29636.416 | 1.62% |
| 2025-10-30 | 95.010 | 93.970 | -0.920 | -0.97% | 93.000 | 101.000 | 48258 | 46807.465 | 2.48% |
| 2025-10-29 | 85.450 | 94.890 | 10.210 | 12.06% | 85.100 | 98.490 | 48132 | 43936.422 | 2.47% |
| 2025-10-28 | 88.340 | 84.680 | -3.570 | -4.05% | 84.490 | 88.340 | 19999 | 17143.910 | 1.03% |
| 2025-10-27 | 90.190 | 88.250 | -1.650 | -1.84% | 88.000 | 90.900 | 18712 | 16588.680 | 0.96% |
| 2025-10-24 | 89.000 | 89.900 | 2.050 | 2.33% | 87.170 | 90.720 | 22899 | 20376.711 | 1.18% |
| 2025-10-23 | 87.010 | 87.850 | -0.200 | -0.23% | 85.500 | 88.690 | 13824 | 12043.298 | 0.71% |
| 2025-10-22 | 86.480 | 88.050 | 1.920 | 2.23% | 84.700 | 89.500 | 20520 | 17991.512 | 1.05% |
| 2025-10-21 | 83.860 | 86.130 | 2.370 | 2.83% | 83.250 | 86.880 | 15909 | 13557.900 | 0.82% |
| 2025-10-20 | 86.000 | 83.760 | -1.220 | -1.44% | 83.120 | 86.820 | 13082 | 11124.619 | 0.67% |
| 2025-10-17 | 88.510 | 84.980 | -3.530 | -3.99% | 83.120 | 88.510 | 16264 | 13906.604 | 0.84% |
| 2025-10-16 | 87.000 | 88.510 | 0.840 | 0.96% | 86.350 | 89.900 | 14072 | 12365.846 | 0.72% |
| 2025-10-15 | 84.590 | 87.670 | 2.890 | 3.41% | 84.120 | 88.320 | 16476 | 14300.381 | 0.85% |
| 2025-10-14 | 88.950 | 84.780 | -4.020 | -4.53% | 84.100 | 90.880 | 19320 | 16920.914 | 0.99% |
| 2025-10-13 | 82.000 | 88.800 | 1.740 | 2.00% | 81.020 | 88.800 | 20383 | 17608.002 | 1.05% |
| 2025-10-10 | 90.800 | 87.060 | -4.610 | -5.03% | 86.700 | 91.000 | 24744 | 21924.301 | 1.27% |
| 2025-10-09 | 91.100 | 91.670 | 1.280 | 1.42% | 91.100 | 94.410 | 26442 | 24542.041 | 1.36% |
| 2025-09-30 | 95.180 | 90.390 | -3.410 | -3.64% | 90.000 | 95.600 | 28754 | 26603.607 | 1.48% |
| 2025-09-29 | 93.190 | 93.800 | -0.320 | -0.34% | 91.680 | 95.430 | 24336 | 22760.727 | 1.25% |
| 2025-09-26 | 98.490 | 94.120 | -5.890 | -5.89% | 93.930 | 98.830 | 38483 | 36830.059 | 1.98% |
| 2025-09-25 | 98.300 | 100.010 | 0.930 | 0.94% | 98.180 | 105.590 | 42825 | 44053.539 | 2.20% |
| 2025-09-24 | 100.000 | 99.080 | -0.820 | -0.82% | 97.240 | 101.520 | 29984 | 29662.377 | 1.54% |
| 2025-09-23 | 103.000 | 99.900 | -1.340 | -1.32% | 96.150 | 103.900 | 43993 | 43507.000 | 2.26% |
| 2025-09-22 | 93.000 | 101.240 | 9.120 | 9.90% | 92.890 | 106.000 | 58688 | 58184.223 | 3.02% |
| 2025-09-19 | 95.010 | 92.120 | -1.900 | -2.02% | 91.660 | 98.000 | 34424 | 32491.229 | 1.77% |
| 2025-09-18 | 96.900 | 94.020 | -2.480 | -2.57% | 93.570 | 101.510 | 53615 | 52316.984 | 2.76% |
| 2025-09-17 | 100.460 | 96.500 | -5.500 | -5.39% | 95.000 | 100.470 | 54344 | 52677.320 | 2.79% |
| 2025-09-16 | 96.970 | 102.000 | 3.560 | 3.62% | 96.940 | 108.880 | 64114 | 66519.891 | 3.29% |
| 2025-09-15 | 98.360 | 98.440 | -0.960 | -0.97% | 97.990 | 105.680 | 45611 | 46151.113 | 2.34% |
| 2025-09-12 | 100.000 | 99.400 | -4.210 | -4.06% | 99.090 | 108.000 | 69314 | 71509.750 | 3.56% |
| 2025-09-11 | 93.000 | 103.610 | 12.530 | 13.76% | 90.010 | 111.500 | 103117 | 104003.484 | 5.30% |
| 2025-09-10 | 86.010 | 91.080 | 5.310 | 6.19% | 86.010 | 93.990 | 59122 | 53787.680 | 3.04% |
| 2025-09-09 | 89.000 | 85.770 | -2.790 | -3.15% | 85.580 | 89.000 | 33385 | 28886.400 | 1.72% |
| 2025-09-08 | 83.650 | 88.560 | 4.900 | 5.86% | 82.020 | 89.360 | 53229 | 46214.469 | 2.74% |
| 2025-09-05 | 81.780 | 83.660 | 0.760 | 0.92% | 78.870 | 84.800 | 45180 | 37135.211 | 2.32% |
| 2025-09-04 | 85.000 | 82.900 | -2.000 | -2.36% | 78.080 | 87.250 | 55469 | 46962.180 | 2.85% |
| 2025-09-03 | 83.090 | 84.900 | 1.810 | 2.18% | 82.160 | 87.200 | 47123 | 40057.512 | 2.42% |
| 2025-09-02 | 84.000 | 83.090 | -2.280 | -2.67% | 82.000 | 87.270 | 43944 | 37040.715 | 2.26% |
| 2025-09-01 | 84.330 | 85.370 | 2.440 | 2.94% | 81.630 | 87.700 | 54694 | 46404.547 | 2.81% |
| 2025-08-29 | 90.200 | 82.930 | -8.070 | -8.87% | 81.700 | 90.200 | 81741 | 69600.516 | 4.20% |
| 2025-08-28 | 88.880 | 91.000 | -0.780 | -0.85% | 86.890 | 91.880 | 79164 | 70484.023 | 4.07% |
| 2025-08-27 | 92.590 | 91.780 | 0.790 | 0.87% | 90.600 | 97.000 | 69627 | 64938.586 | 3.58% |
| 2025-08-26 | 94.020 | 90.990 | -6.610 | -6.77% | 90.560 | 95.860 | 78142 | 72550.109 | 4.02% |
| 2025-08-25 | 102.880 | 97.600 | 0.190 | 0.20% | 94.000 | 105.720 | 102205 | 102121.852 | 5.25% |
| 2025-08-22 | 92.100 | 97.410 | 4.720 | 5.09% | 90.510 | 105.000 | 112678 | 110246.117 | 5.79% |
| 2025-08-21 | 98.180 | 92.690 | -4.800 | -4.92% | 89.860 | 98.450 | 82255 | 76693.672 | 4.23% |
| 2025-08-20 | 90.080 | 97.490 | 6.280 | 6.89% | 86.710 | 104.490 | 119087 | 112720.141 | 6.12% |
| 2025-08-19 | 100.000 | 91.210 | -7.880 | -7.95% | 90.090 | 106.000 | 147973 | 142443.812 | 7.60% |
| 2025-08-18 | 77.210 | 99.090 | 22.860 | 29.99% | 77.210 | 99.090 | 170522 | 155536.078 | 8.76% |
| 2025-08-15 | 73.310 | 76.230 | 3.310 | 4.54% | 71.730 | 79.000 | 82868 | 62772.320 | 4.26% |
深证大盘股票行情在线 K线走势图
(920808)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
