(920821)股票行情
(920821)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 | 27.910 | 28.000 | -0.300 | -1.06% | 27.210 | 29.300 | 50953 | 14347.419 | 6.99% |
| 2025-12-11 | 26.880 | 28.300 | 1.580 | 5.91% | 26.190 | 29.550 | 60956 | 17129.201 | 8.37% |
| 2025-12-10 | 27.500 | 26.720 | -1.240 | -4.43% | 26.490 | 27.650 | 31084 | 8331.697 | 4.27% |
| 2025-12-09 | 27.380 | 27.960 | 0.370 | 1.34% | 27.150 | 28.990 | 41735 | 11671.423 | 5.73% |
| 2025-12-08 | 26.970 | 27.590 | 0.630 | 2.34% | 26.780 | 28.330 | 33564 | 9291.437 | 4.61% |
| 2025-12-05 | 27.260 | 26.960 | -0.300 | -1.10% | 26.470 | 27.320 | 22917 | 6161.138 | 3.15% |
| 2025-12-04 | 27.320 | 27.260 | -0.240 | -0.87% | 26.600 | 27.390 | 21848 | 5895.044 | 3.00% |
| 2025-12-03 | 28.360 | 27.500 | -1.020 | -3.58% | 27.250 | 28.820 | 36145 | 10024.566 | 4.96% |
| 2025-12-02 | 28.980 | 28.520 | -1.350 | -4.52% | 28.160 | 29.070 | 51369 | 14612.787 | 7.05% |
| 2025-12-01 | 26.260 | 29.870 | 3.300 | 12.42% | 26.260 | 30.980 | 84352 | 24405.457 | 11.58% |
| 2025-11-28 | 26.720 | 26.570 | -0.740 | -2.71% | 26.300 | 28.480 | 46332 | 12546.692 | 6.36% |
| 2025-11-27 | 26.600 | 27.310 | 2.420 | 9.72% | 25.500 | 29.000 | 70931 | 19675.619 | 9.74% |
| 2025-11-26 | 24.990 | 24.890 | 0.050 | 0.20% | 24.600 | 25.360 | 12991 | 3243.411 | 1.78% |
| 2025-11-25 | 24.500 | 24.840 | 0.440 | 1.80% | 24.500 | 25.360 | 13942 | 3479.676 | 1.91% |
| 2025-11-24 | 24.180 | 24.400 | 0.300 | 1.24% | 24.180 | 24.650 | 9983 | 2439.193 | 1.37% |
| 2025-11-21 | 25.400 | 24.100 | -1.600 | -6.23% | 24.100 | 25.750 | 18553 | 4563.583 | 2.55% |
| 2025-11-20 | 26.000 | 25.700 | 0.050 | 0.19% | 25.420 | 26.190 | 10783 | 2777.150 | 1.48% |
| 2025-11-19 | 26.410 | 25.650 | -0.760 | -2.88% | 25.400 | 26.790 | 14731 | 3805.518 | 2.02% |
| 2025-11-18 | 26.890 | 26.410 | -0.230 | -0.86% | 26.370 | 27.000 | 10095 | 2689.904 | 1.39% |
| 2025-11-17 | 26.720 | 26.640 | -0.060 | -0.22% | 26.400 | 27.140 | 8996 | 2405.341 | 1.23% |
| 2025-11-14 | 27.000 | 26.700 | -0.420 | -1.55% | 26.700 | 27.300 | 8763 | 2365.359 | 1.20% |
| 2025-11-13 | 27.190 | 27.120 | 0.070 | 0.26% | 26.810 | 27.500 | 11566 | 3157.575 | 1.59% |
| 2025-11-12 | 26.930 | 27.050 | 0.130 | 0.48% | 26.770 | 27.240 | 9090 | 2453.828 | 1.25% |
| 2025-11-11 | 27.340 | 26.920 | -0.420 | -1.54% | 26.830 | 27.440 | 11687 | 3164.031 | 1.60% |
| 2025-11-10 | 27.580 | 27.340 | -0.240 | -0.87% | 26.910 | 27.740 | 13976 | 3800.455 | 1.92% |
| 2025-11-07 | 27.450 | 27.580 | -0.070 | -0.25% | 27.400 | 27.900 | 10674 | 2952.585 | 1.47% |
| 2025-11-06 | 28.020 | 27.650 | -0.290 | -1.04% | 27.310 | 28.090 | 16850 | 4642.345 | 2.31% |
| 2025-11-05 | 28.240 | 27.940 | -0.320 | -1.13% | 27.600 | 28.790 | 14804 | 4156.903 | 2.03% |
| 2025-11-04 | 28.790 | 28.260 | -0.420 | -1.46% | 28.100 | 29.030 | 12840 | 3656.405 | 1.76% |
| 2025-11-03 | 29.300 | 28.680 | -0.420 | -1.44% | 28.610 | 29.560 | 15617 | 4523.991 | 2.14% |
| 2025-10-31 | 28.910 | 29.100 | 0.000 | 0.00% | 28.810 | 29.850 | 23777 | 6962.953 | 3.26% |
| 2025-10-30 | 29.880 | 29.100 | -0.280 | -0.95% | 29.100 | 30.400 | 42460 | 12693.937 | 5.83% |
| 2025-10-29 | 27.500 | 29.380 | 2.060 | 7.54% | 27.400 | 29.700 | 38527 | 10982.931 | 5.29% |
| 2025-10-28 | 27.800 | 27.320 | -0.410 | -1.48% | 27.210 | 28.100 | 15111 | 4162.898 | 2.07% |
| 2025-10-27 | 28.800 | 27.730 | -1.290 | -4.45% | 27.650 | 29.330 | 33980 | 9563.947 | 4.66% |
| 2025-10-24 | 28.400 | 29.020 | 0.620 | 2.18% | 28.300 | 29.480 | 22564 | 6551.376 | 3.10% |
| 2025-10-23 | 29.200 | 28.400 | -0.330 | -1.15% | 28.350 | 29.990 | 22915 | 6648.972 | 3.15% |
| 2025-10-22 | 27.390 | 28.730 | 1.180 | 4.28% | 27.210 | 29.660 | 30172 | 8658.101 | 4.14% |
| 2025-10-21 | 26.900 | 27.550 | 0.770 | 2.88% | 26.780 | 27.600 | 14589 | 3985.650 | 2.00% |
| 2025-10-20 | 26.990 | 26.780 | 0.070 | 0.26% | 26.640 | 27.390 | 11698 | 3158.383 | 1.61% |
| 2025-10-17 | 27.900 | 26.710 | -1.110 | -3.99% | 26.660 | 28.100 | 13771 | 3766.554 | 1.89% |
| 2025-10-16 | 28.900 | 27.820 | -1.000 | -3.47% | 27.620 | 29.090 | 14696 | 4155.450 | 2.02% |
| 2025-10-15 | 28.720 | 28.820 | 0.190 | 0.66% | 28.280 | 29.180 | 9718 | 2785.450 | 1.33% |
| 2025-10-14 | 29.200 | 28.630 | -0.450 | -1.55% | 28.630 | 29.880 | 14321 | 4191.648 | 1.97% |
| 2025-10-13 | 28.790 | 29.080 | -0.630 | -2.12% | 28.300 | 29.220 | 13632 | 3928.758 | 1.87% |
| 2025-10-10 | 30.210 | 29.710 | -0.410 | -1.36% | 29.500 | 30.260 | 13499 | 4025.448 | 1.85% |
| 2025-10-09 | 29.600 | 30.120 | 0.720 | 2.45% | 29.280 | 30.250 | 16931 | 5059.648 | 2.32% |
| 2025-09-30 | 29.400 | 29.400 | 0.120 | 0.41% | 29.300 | 30.080 | 12948 | 3843.437 | 1.78% |
| 2025-09-29 | 29.210 | 29.280 | 0.080 | 0.27% | 29.060 | 29.490 | 10542 | 3089.496 | 1.45% |
| 2025-09-26 | 30.190 | 29.200 | -0.880 | -2.93% | 29.100 | 30.190 | 13326 | 3932.462 | 1.83% |
| 2025-09-25 | 30.300 | 30.080 | -0.120 | -0.40% | 29.910 | 30.380 | 14196 | 4276.021 | 1.95% |
| 2025-09-24 | 29.350 | 30.200 | 0.800 | 2.72% | 29.300 | 30.250 | 17453 | 5225.409 | 2.40% |
| 2025-09-23 | 30.700 | 29.400 | -1.300 | -4.23% | 29.020 | 30.960 | 25144 | 7465.367 | 3.45% |
| 2025-09-22 | 30.400 | 30.700 | 0.300 | 0.99% | 30.260 | 31.180 | 19311 | 5944.231 | 2.65% |
| 2025-09-19 | 31.240 | 30.400 | -0.600 | -1.94% | 30.400 | 31.260 | 19096 | 5867.193 | 2.62% |
| 2025-09-18 | 31.410 | 31.000 | -0.410 | -1.31% | 30.950 | 31.860 | 29212 | 9166.229 | 4.01% |
| 2025-09-17 | 31.850 | 31.410 | -0.070 | -0.22% | 31.400 | 31.850 | 18309 | 5770.970 | 2.51% |
| 2025-09-16 | 31.300 | 31.480 | 0.150 | 0.48% | 31.150 | 31.880 | 18664 | 5882.990 | 2.56% |
| 2025-09-15 | 31.570 | 31.330 | -0.520 | -1.63% | 31.330 | 31.880 | 21130 | 6662.340 | 2.90% |
| 2025-09-12 | 32.010 | 31.850 | -0.610 | -1.88% | 31.570 | 32.500 | 38380 | 12235.589 | 5.27% |
| 2025-09-11 | 31.210 | 32.460 | 1.140 | 3.64% | 31.030 | 33.280 | 46956 | 15311.657 | 6.45% |
| 2025-09-10 | 31.490 | 31.320 | 0.040 | 0.13% | 31.110 | 32.050 | 22610 | 7132.981 | 3.10% |
| 2025-09-09 | 32.890 | 31.280 | -1.470 | -4.49% | 31.130 | 32.890 | 34539 | 10950.577 | 4.74% |
| 2025-09-08 | 33.450 | 32.750 | -0.550 | -1.65% | 32.450 | 33.450 | 31085 | 10202.596 | 4.27% |
| 2025-09-05 | 31.800 | 33.300 | 1.440 | 4.52% | 31.680 | 33.480 | 43171 | 14110.972 | 5.93% |
| 2025-09-04 | 33.900 | 31.860 | -1.720 | -5.12% | 31.770 | 34.200 | 46137 | 15149.173 | 6.33% |
| 2025-09-03 | 34.000 | 33.580 | -0.060 | -0.18% | 33.330 | 34.580 | 36739 | 12434.706 | 5.04% |
| 2025-09-02 | 34.600 | 33.640 | -1.600 | -4.54% | 33.230 | 35.240 | 48037 | 16316.888 | 6.59% |
| 2025-09-01 | 34.120 | 35.240 | 0.950 | 2.77% | 33.240 | 35.880 | 63935 | 22076.307 | 8.78% |
| 2025-08-29 | 36.500 | 34.290 | -2.080 | -5.72% | 34.290 | 36.520 | 67406 | 23597.084 | 9.25% |
| 2025-08-28 | 32.480 | 36.370 | 3.960 | 12.22% | 32.050 | 36.420 | 93206 | 31865.971 | 12.79% |
| 2025-08-27 | 34.000 | 32.410 | -1.400 | -4.14% | 32.400 | 34.000 | 37486 | 12459.619 | 5.15% |
| 2025-08-26 | 33.930 | 33.810 | -0.260 | -0.76% | 33.240 | 34.400 | 43740 | 14756.562 | 6.00% |
| 2025-08-25 | 32.930 | 34.070 | 1.320 | 4.03% | 32.460 | 34.500 | 62114 | 20712.744 | 8.53% |
| 2025-08-22 | 32.500 | 32.750 | 0.150 | 0.46% | 32.330 | 33.440 | 34754 | 11449.522 | 4.77% |
| 2025-08-21 | 33.780 | 32.600 | -1.190 | -3.52% | 32.390 | 33.790 | 38525 | 12719.829 | 5.29% |
| 2025-08-20 | 33.300 | 33.790 | 0.480 | 1.44% | 32.700 | 33.800 | 47721 | 15885.374 | 6.55% |
| 2025-08-19 | 33.980 | 33.310 | -1.030 | -3.00% | 33.280 | 35.880 | 72162 | 24761.883 | 9.91% |
| 2025-08-18 | 32.000 | 34.340 | 2.030 | 6.28% | 31.700 | 35.380 | 87150 | 29372.854 | 11.96% |
| 2025-08-15 | 30.560 | 32.310 | 2.060 | 6.81% | 30.150 | 33.120 | 75932 | 24310.234 | 10.42% |
深证大盘股票行情在线 K线走势图
(920821)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
