(920810)股票行情
(920810)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 | 13.130 | 12.990 | -0.220 | -1.67% | 12.910 | 13.530 | 12707 | 1682.815 | 2.04% |
| 2025-12-11 | 12.700 | 13.210 | 0.510 | 4.02% | 12.370 | 13.600 | 21425 | 2827.804 | 3.43% |
| 2025-12-10 | 12.740 | 12.700 | -0.080 | -0.63% | 12.370 | 12.940 | 8351 | 1047.908 | 1.34% |
| 2025-12-09 | 13.050 | 12.780 | -0.130 | -1.01% | 12.700 | 13.050 | 7519 | 968.153 | 1.20% |
| 2025-12-08 | 12.900 | 12.910 | 0.010 | 0.08% | 12.900 | 13.250 | 10169 | 1326.815 | 1.63% |
| 2025-12-05 | 12.660 | 12.900 | 0.170 | 1.34% | 12.590 | 13.130 | 9093 | 1171.979 | 1.46% |
| 2025-12-04 | 13.480 | 12.730 | -0.380 | -2.90% | 12.520 | 13.480 | 11733 | 1533.958 | 1.88% |
| 2025-12-03 | 13.260 | 13.110 | -0.150 | -1.13% | 13.030 | 13.450 | 7865 | 1034.628 | 1.26% |
| 2025-12-02 | 13.790 | 13.260 | -0.360 | -2.64% | 13.210 | 13.790 | 10931 | 1471.001 | 1.75% |
| 2025-12-01 | 13.040 | 13.620 | 0.560 | 4.29% | 13.020 | 13.690 | 17519 | 2360.950 | 2.81% |
| 2025-11-28 | 13.130 | 13.060 | 0.090 | 0.69% | 12.880 | 13.130 | 8183 | 1060.940 | 1.31% |
| 2025-11-27 | 13.120 | 12.970 | -0.150 | -1.14% | 12.950 | 13.250 | 7789 | 1020.382 | 1.25% |
| 2025-11-26 | 13.300 | 13.120 | -0.180 | -1.35% | 13.050 | 13.470 | 6621 | 875.925 | 1.06% |
| 2025-11-25 | 13.380 | 13.300 | 0.060 | 0.45% | 13.260 | 13.550 | 6515 | 873.372 | 1.04% |
| 2025-11-24 | 13.240 | 13.240 | 0.150 | 1.15% | 13.110 | 13.480 | 5383 | 715.342 | 0.86% |
| 2025-11-21 | 13.510 | 13.090 | -0.510 | -3.75% | 13.070 | 13.730 | 14862 | 1970.691 | 2.38% |
| 2025-11-20 | 13.690 | 13.600 | -0.060 | -0.44% | 13.530 | 13.970 | 10595 | 1458.108 | 1.70% |
| 2025-11-19 | 14.200 | 13.660 | -0.440 | -3.12% | 13.520 | 14.200 | 12270 | 1683.805 | 1.97% |
| 2025-11-18 | 14.350 | 14.100 | -0.290 | -2.02% | 14.020 | 14.420 | 14543 | 2058.505 | 2.33% |
| 2025-11-17 | 14.640 | 14.390 | -0.300 | -2.04% | 14.330 | 14.820 | 9786 | 1422.167 | 1.57% |
| 2025-11-14 | 14.950 | 14.690 | -0.330 | -2.20% | 14.690 | 15.030 | 8281 | 1230.119 | 1.33% |
| 2025-11-13 | 14.720 | 15.020 | 0.300 | 2.04% | 14.650 | 15.050 | 11386 | 1700.567 | 1.82% |
| 2025-11-12 | 14.970 | 14.720 | -0.210 | -1.41% | 14.720 | 15.000 | 8815 | 1307.966 | 1.41% |
| 2025-11-11 | 14.780 | 14.930 | 0.260 | 1.77% | 14.590 | 15.030 | 13625 | 2023.383 | 2.18% |
| 2025-11-10 | 14.780 | 14.670 | -0.110 | -0.74% | 14.540 | 14.880 | 14350 | 2102.306 | 2.30% |
| 2025-11-07 | 15.090 | 14.780 | -0.200 | -1.34% | 14.760 | 15.120 | 11671 | 1730.925 | 1.87% |
| 2025-11-06 | 15.210 | 14.980 | -0.300 | -1.96% | 14.910 | 15.390 | 14449 | 2174.229 | 2.32% |
| 2025-11-05 | 15.030 | 15.280 | 0.190 | 1.26% | 14.590 | 15.440 | 13666 | 2084.955 | 2.19% |
| 2025-11-04 | 15.690 | 15.090 | -0.460 | -2.96% | 14.990 | 15.690 | 15986 | 2428.701 | 2.56% |
| 2025-11-03 | 15.740 | 15.550 | -0.140 | -0.89% | 15.490 | 15.950 | 16966 | 2663.160 | 2.72% |
| 2025-10-31 | 15.530 | 15.690 | 0.120 | 0.77% | 15.420 | 16.040 | 16890 | 2664.254 | 2.71% |
| 2025-10-30 | 15.850 | 15.570 | -0.430 | -2.69% | 15.570 | 16.290 | 31364 | 5025.440 | 5.03% |
| 2025-10-29 | 15.470 | 16.000 | 0.380 | 2.43% | 14.940 | 16.100 | 40748 | 6303.771 | 6.53% |
| 2025-10-28 | 15.640 | 15.620 | 0.170 | 1.10% | 15.280 | 15.650 | 16987 | 2632.283 | 2.72% |
| 2025-10-27 | 15.380 | 15.450 | 0.290 | 1.91% | 15.190 | 15.450 | 12812 | 1962.445 | 2.05% |
| 2025-10-24 | 15.500 | 15.160 | -0.030 | -0.20% | 15.120 | 15.550 | 13169 | 2013.971 | 2.11% |
| 2025-10-23 | 15.610 | 15.190 | -0.270 | -1.75% | 15.060 | 15.650 | 17391 | 2655.592 | 2.79% |
| 2025-10-22 | 15.390 | 15.460 | 0.170 | 1.11% | 15.080 | 15.750 | 26021 | 4035.983 | 4.17% |
| 2025-10-21 | 14.920 | 15.290 | 0.330 | 2.21% | 14.920 | 15.330 | 16488 | 2507.169 | 2.64% |
| 2025-10-20 | 14.750 | 14.960 | 0.600 | 4.18% | 14.560 | 15.070 | 18756 | 2785.425 | 3.01% |
| 2025-10-17 | 15.270 | 14.360 | -0.740 | -4.90% | 14.330 | 15.270 | 14338 | 2114.028 | 2.30% |
| 2025-10-16 | 15.190 | 15.100 | -0.120 | -0.79% | 15.050 | 15.430 | 11538 | 1753.710 | 1.85% |
| 2025-10-15 | 14.800 | 15.220 | 0.260 | 1.74% | 14.800 | 15.390 | 13012 | 1962.772 | 2.09% |
| 2025-10-14 | 15.060 | 14.960 | 0.040 | 0.27% | 14.930 | 15.190 | 14218 | 2141.038 | 2.28% |
| 2025-10-13 | 14.490 | 14.920 | -0.160 | -1.06% | 14.210 | 14.960 | 15206 | 2217.372 | 2.44% |
| 2025-10-10 | 14.870 | 15.080 | 0.210 | 1.41% | 14.820 | 15.260 | 15038 | 2268.125 | 2.41% |
| 2025-10-09 | 14.950 | 14.870 | -0.120 | -0.80% | 14.660 | 15.090 | 14847 | 2195.387 | 2.38% |
| 2025-09-30 | 15.100 | 14.990 | -0.110 | -0.73% | 14.890 | 15.290 | 15702 | 2356.398 | 2.52% |
| 2025-09-29 | 15.030 | 15.100 | 0.030 | 0.20% | 14.840 | 15.320 | 16778 | 2522.174 | 2.69% |
| 2025-09-26 | 15.800 | 15.070 | -0.310 | -2.02% | 15.060 | 15.800 | 22447 | 3446.742 | 3.60% |
| 2025-09-25 | 15.850 | 15.380 | -0.230 | -1.47% | 15.190 | 15.850 | 21336 | 3282.579 | 3.42% |
| 2025-09-24 | 15.470 | 15.610 | 0.220 | 1.43% | 15.270 | 15.930 | 22757 | 3564.686 | 3.65% |
| 2025-09-23 | 16.130 | 15.390 | -0.690 | -4.29% | 14.960 | 16.160 | 38239 | 5866.633 | 6.13% |
| 2025-09-22 | 16.570 | 16.080 | -0.500 | -3.02% | 15.950 | 16.660 | 29456 | 4755.516 | 4.72% |
| 2025-09-19 | 16.850 | 16.580 | -0.560 | -3.27% | 16.470 | 17.000 | 38367 | 6395.390 | 6.15% |
| 2025-09-18 | 17.520 | 17.140 | -0.170 | -0.98% | 16.900 | 18.360 | 65019 | 11448.444 | 10.42% |
| 2025-09-17 | 16.710 | 17.310 | 0.610 | 3.65% | 16.510 | 17.600 | 55840 | 9629.905 | 8.95% |
| 2025-09-16 | 16.650 | 16.700 | 0.040 | 0.24% | 16.310 | 16.780 | 23417 | 3884.510 | 3.75% |
| 2025-09-15 | 16.480 | 16.660 | 0.230 | 1.40% | 16.330 | 16.760 | 23129 | 3836.208 | 3.71% |
| 2025-09-12 | 16.950 | 16.430 | -0.520 | -3.07% | 16.310 | 16.950 | 36164 | 5972.905 | 5.79% |
| 2025-09-11 | 17.040 | 16.950 | 0.230 | 1.38% | 16.570 | 17.040 | 36348 | 6108.802 | 5.82% |
| 2025-09-10 | 17.100 | 16.720 | -0.690 | -3.96% | 16.660 | 17.450 | 46069 | 7847.950 | 7.38% |
| 2025-09-09 | 18.400 | 17.410 | -1.270 | -6.80% | 17.200 | 18.400 | 80984 | 14244.316 | 12.98% |
| 2025-09-08 | 17.400 | 18.680 | 1.060 | 6.02% | 17.380 | 19.500 | 113088 | 20660.287 | 18.12% |
| 2025-09-05 | 17.800 | 17.620 | 0.350 | 2.03% | 16.790 | 18.050 | 92774 | 16280.469 | 14.87% |
| 2025-09-04 | 16.400 | 17.270 | 0.670 | 4.04% | 16.390 | 17.400 | 75191 | 12712.363 | 12.05% |
| 2025-09-03 | 17.500 | 16.600 | -0.850 | -4.87% | 16.100 | 17.580 | 62941 | 10544.301 | 10.09% |
| 2025-09-02 | 16.190 | 17.450 | 1.280 | 7.92% | 16.010 | 17.470 | 105408 | 17839.938 | 16.89% |
| 2025-09-01 | 16.010 | 16.170 | 0.080 | 0.50% | 15.700 | 16.290 | 25425 | 4069.132 | 4.07% |
| 2025-08-29 | 16.080 | 16.090 | 0.030 | 0.19% | 15.880 | 16.440 | 23637 | 3819.312 | 3.79% |
| 2025-08-28 | 15.960 | 16.060 | 0.080 | 0.50% | 15.590 | 16.220 | 27445 | 4357.201 | 4.40% |
| 2025-08-27 | 16.450 | 15.980 | -0.360 | -2.20% | 15.880 | 16.620 | 28179 | 4568.121 | 4.52% |
| 2025-08-26 | 16.460 | 16.340 | -0.080 | -0.49% | 16.240 | 16.550 | 24870 | 4068.323 | 3.99% |
| 2025-08-25 | 16.800 | 16.420 | -0.290 | -1.74% | 16.300 | 16.800 | 35914 | 5896.485 | 5.75% |
| 2025-08-22 | 16.930 | 16.710 | -0.570 | -3.30% | 16.520 | 17.030 | 56840 | 9499.903 | 9.11% |
| 2025-08-21 | 16.660 | 17.280 | 0.400 | 2.37% | 16.600 | 17.480 | 59064 | 10124.641 | 9.46% |
| 2025-08-20 | 18.100 | 16.880 | -0.310 | -1.80% | 16.510 | 18.100 | 62287 | 10630.138 | 9.98% |
| 2025-08-19 | 16.680 | 17.190 | 0.700 | 4.24% | 16.500 | 17.250 | 69606 | 11759.712 | 11.15% |
| 2025-08-18 | 16.080 | 16.490 | 0.510 | 3.19% | 15.980 | 16.570 | 35318 | 5789.926 | 5.66% |
| 2025-08-15 | 15.650 | 15.980 | 0.450 | 2.90% | 15.530 | 16.030 | 21850 | 3475.122 | 3.50% |
深证大盘股票行情在线 K线走势图
(920810)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
