(920826)股票行情
(920826)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 | 13.540 | 13.640 | -0.060 | -0.44% | 13.320 | 13.940 | 86768 | 11878.053 | 13.89% |
| 2025-12-11 | 13.250 | 13.700 | 0.230 | 1.71% | 13.060 | 14.080 | 115643 | 15565.719 | 18.51% |
| 2025-12-10 | 13.580 | 13.470 | -0.020 | -0.15% | 13.450 | 14.250 | 96269 | 13323.060 | 15.41% |
| 2025-12-09 | 13.580 | 13.490 | -0.250 | -1.82% | 13.260 | 13.930 | 79409 | 10787.021 | 12.71% |
| 2025-12-08 | 13.470 | 13.740 | 0.210 | 1.55% | 13.370 | 13.870 | 70130 | 9515.284 | 11.23% |
| 2025-12-05 | 13.360 | 13.530 | 0.170 | 1.27% | 13.300 | 13.660 | 56491 | 7638.245 | 9.04% |
| 2025-12-04 | 14.000 | 13.360 | -0.920 | -6.44% | 13.320 | 14.160 | 90811 | 12425.045 | 14.54% |
| 2025-12-03 | 13.830 | 14.280 | 0.450 | 3.25% | 13.670 | 14.430 | 130978 | 18441.348 | 20.96% |
| 2025-12-02 | 13.610 | 13.830 | 0.130 | 0.95% | 13.520 | 14.300 | 98102 | 13648.056 | 15.70% |
| 2025-12-01 | 13.300 | 13.700 | 0.330 | 2.47% | 13.210 | 13.740 | 64461 | 8729.170 | 10.32% |
| 2025-11-28 | 13.210 | 13.370 | 0.180 | 1.36% | 13.050 | 13.570 | 59722 | 7965.010 | 9.56% |
| 2025-11-27 | 13.500 | 13.190 | -0.560 | -4.07% | 13.110 | 13.790 | 82414 | 11015.120 | 13.19% |
| 2025-11-26 | 13.230 | 13.750 | 0.480 | 3.62% | 13.220 | 13.960 | 113871 | 15437.025 | 18.23% |
| 2025-11-25 | 13.040 | 13.270 | 0.140 | 1.07% | 12.880 | 13.400 | 65777 | 8627.192 | 10.53% |
| 2025-11-24 | 13.000 | 13.130 | 0.070 | 0.54% | 12.850 | 13.230 | 55658 | 7263.066 | 8.91% |
| 2025-11-21 | 13.300 | 13.060 | -0.530 | -3.90% | 13.000 | 13.840 | 99441 | 13335.625 | 15.92% |
| 2025-11-20 | 14.600 | 13.590 | -1.350 | -9.04% | 13.570 | 14.680 | 164744 | 23154.699 | 26.37% |
| 2025-11-19 | 13.800 | 14.940 | 1.110 | 8.03% | 13.420 | 15.660 | 204802 | 30196.340 | 32.78% |
| 2025-11-18 | 13.800 | 13.830 | -0.300 | -2.12% | 13.620 | 14.100 | 85805 | 11831.190 | 13.73% |
| 2025-11-17 | 15.050 | 14.130 | 0.220 | 1.58% | 14.050 | 15.780 | 112699 | 16470.658 | 18.04% |
| 2025-11-14 | 14.430 | 13.910 | -0.770 | -5.25% | 13.900 | 14.880 | 119083 | 16961.287 | 19.06% |
| 2025-11-13 | 14.500 | 14.680 | -0.020 | -0.14% | 14.450 | 15.050 | 128088 | 18859.215 | 20.50% |
| 2025-11-12 | 15.390 | 14.700 | -1.160 | -7.31% | 14.500 | 15.800 | 192611 | 29120.510 | 30.83% |
| 2025-11-11 | 14.710 | 15.860 | 0.740 | 4.89% | 14.660 | 16.760 | 270204 | 41893.391 | 43.25% |
| 2025-11-10 | 13.980 | 15.120 | 1.220 | 8.78% | 13.750 | 16.500 | 253855 | 38295.367 | 40.63% |
| 2025-11-07 | 13.950 | 13.900 | -0.230 | -1.63% | 13.860 | 14.490 | 87550 | 12426.536 | 14.01% |
| 2025-11-06 | 13.970 | 14.130 | 0.010 | 0.07% | 13.750 | 14.460 | 110734 | 15599.699 | 17.72% |
| 2025-11-05 | 13.530 | 14.120 | 0.500 | 3.67% | 13.450 | 14.880 | 149179 | 21290.957 | 23.88% |
| 2025-11-04 | 13.610 | 13.620 | -0.130 | -0.95% | 13.340 | 13.660 | 46197 | 6244.817 | 7.39% |
| 2025-11-03 | 13.410 | 13.750 | 0.160 | 1.18% | 13.410 | 14.050 | 79125 | 10859.993 | 12.67% |
| 2025-10-31 | 13.150 | 13.590 | 0.540 | 4.14% | 13.060 | 13.630 | 64897 | 8748.702 | 10.39% |
| 2025-10-30 | 13.330 | 13.050 | -0.320 | -2.39% | 13.030 | 13.670 | 71623 | 9592.864 | 11.90% |
| 2025-10-29 | 13.000 | 13.370 | 0.290 | 2.22% | 12.500 | 13.480 | 80636 | 10435.406 | 13.40% |
| 2025-10-28 | 13.140 | 13.080 | -0.110 | -0.83% | 13.000 | 13.300 | 28308 | 3724.246 | 4.70% |
| 2025-10-27 | 13.060 | 13.190 | 0.190 | 1.46% | 12.920 | 13.330 | 35178 | 4625.242 | 5.85% |
| 2025-10-24 | 12.950 | 13.000 | 0.100 | 0.78% | 12.830 | 13.010 | 28095 | 3629.408 | 4.67% |
| 2025-10-23 | 13.000 | 12.900 | -0.200 | -1.53% | 12.790 | 13.260 | 31036 | 4033.226 | 5.16% |
| 2025-10-22 | 12.980 | 13.100 | 0.120 | 0.92% | 12.950 | 13.450 | 55805 | 7379.505 | 9.27% |
| 2025-10-21 | 12.590 | 12.980 | 0.410 | 3.26% | 12.500 | 12.990 | 39154 | 5012.379 | 6.51% |
| 2025-10-20 | 12.650 | 12.570 | -0.050 | -0.40% | 12.480 | 12.760 | 30243 | 3804.513 | 5.03% |
| 2025-10-17 | 12.800 | 12.620 | -0.130 | -1.02% | 12.540 | 13.000 | 32571 | 4147.397 | 5.41% |
| 2025-10-16 | 13.100 | 12.750 | -0.610 | -4.57% | 12.720 | 13.360 | 58788 | 7659.625 | 9.77% |
| 2025-10-15 | 13.310 | 13.360 | 0.010 | 0.07% | 13.120 | 13.750 | 80860 | 10834.096 | 13.44% |
| 2025-10-14 | 12.880 | 13.350 | 0.460 | 3.57% | 12.620 | 13.550 | 89878 | 11787.775 | 14.93% |
| 2025-10-13 | 12.510 | 12.890 | 0.290 | 2.30% | 12.440 | 13.130 | 59992 | 7715.256 | 9.97% |
| 2025-10-10 | 12.500 | 12.600 | 0.220 | 1.78% | 12.430 | 12.960 | 49159 | 6261.005 | 8.17% |
| 2025-10-09 | 12.770 | 12.380 | -0.340 | -2.67% | 12.340 | 12.770 | 37691 | 4681.881 | 6.26% |
| 2025-09-30 | 13.060 | 12.720 | -0.300 | -2.30% | 12.700 | 13.160 | 45470 | 5858.492 | 7.56% |
| 2025-09-29 | 13.290 | 13.020 | -0.330 | -2.47% | 12.930 | 13.500 | 52982 | 6902.616 | 8.80% |
| 2025-09-26 | 13.150 | 13.350 | 0.330 | 2.53% | 12.830 | 13.460 | 58494 | 7742.450 | 9.72% |
| 2025-09-25 | 13.160 | 13.020 | -0.120 | -0.91% | 12.990 | 13.520 | 39586 | 5242.101 | 6.58% |
| 2025-09-24 | 13.010 | 13.140 | 0.200 | 1.55% | 12.920 | 13.320 | 39503 | 5190.382 | 6.56% |
| 2025-09-23 | 13.450 | 12.940 | -0.500 | -3.72% | 12.800 | 13.560 | 55610 | 7275.296 | 9.24% |
| 2025-09-22 | 13.850 | 13.440 | -0.230 | -1.68% | 13.360 | 13.910 | 52987 | 7218.535 | 8.80% |
| 2025-09-19 | 14.330 | 13.670 | -0.650 | -4.54% | 13.570 | 14.420 | 91204 | 12698.930 | 15.15% |
| 2025-09-18 | 14.080 | 14.320 | 0.190 | 1.34% | 13.860 | 14.600 | 129097 | 18363.045 | 21.45% |
| 2025-09-17 | 14.250 | 14.130 | -0.220 | -1.53% | 13.930 | 14.460 | 118092 | 16649.814 | 19.62% |
| 2025-09-16 | 14.560 | 14.350 | -0.680 | -4.52% | 14.170 | 15.070 | 155546 | 22539.924 | 25.85% |
| 2025-09-15 | 15.380 | 15.030 | 0.440 | 3.02% | 14.850 | 17.500 | 230296 | 36467.793 | 38.27% |
| 2025-09-12 | 14.700 | 14.590 | -0.190 | -1.29% | 14.440 | 15.150 | 107670 | 15865.764 | 17.89% |
| 2025-09-11 | 14.900 | 14.780 | -0.500 | -3.27% | 14.500 | 15.860 | 132622 | 19781.492 | 22.04% |
| 2025-09-10 | 14.430 | 15.280 | 0.890 | 6.18% | 14.050 | 15.280 | 158266 | 23386.713 | 26.30% |
| 2025-09-09 | 14.330 | 14.390 | -0.110 | -0.76% | 14.100 | 14.880 | 98815 | 14362.825 | 16.42% |
| 2025-09-08 | 14.780 | 14.500 | -0.560 | -3.72% | 14.500 | 15.250 | 114808 | 16963.900 | 19.08% |
| 2025-09-05 | 14.750 | 15.060 | -0.300 | -1.95% | 14.160 | 15.150 | 203654 | 29683.475 | 33.84% |
| 2025-09-04 | 13.100 | 15.360 | 2.160 | 16.36% | 13.060 | 15.930 | 261356 | 38498.227 | 43.43% |
| 2025-09-03 | 13.990 | 13.200 | -1.030 | -7.24% | 13.170 | 14.410 | 100035 | 13743.068 | 16.62% |
| 2025-09-02 | 13.670 | 14.230 | 0.560 | 4.10% | 13.350 | 14.750 | 157278 | 22303.096 | 26.13% |
| 2025-09-01 | 13.040 | 13.670 | 0.460 | 3.48% | 12.850 | 13.680 | 98651 | 13161.156 | 16.39% |
| 2025-08-29 | 13.010 | 13.210 | 0.260 | 2.01% | 12.950 | 13.600 | 80939 | 10777.453 | 13.45% |
| 2025-08-28 | 12.880 | 12.950 | 0.070 | 0.54% | 12.620 | 13.140 | 49308 | 6345.811 | 8.19% |
| 2025-08-27 | 13.260 | 12.880 | -0.460 | -3.45% | 12.880 | 13.360 | 68842 | 9006.780 | 11.44% |
| 2025-08-26 | 13.160 | 13.340 | 0.050 | 0.38% | 13.060 | 13.640 | 81007 | 10751.243 | 13.46% |
| 2025-08-25 | 12.790 | 13.290 | 0.620 | 4.89% | 12.570 | 13.460 | 117704 | 15450.955 | 19.56% |
| 2025-08-22 | 12.880 | 12.670 | -0.190 | -1.48% | 12.570 | 12.920 | 45287 | 5743.020 | 7.52% |
| 2025-08-21 | 13.150 | 12.860 | -0.430 | -3.24% | 12.700 | 13.270 | 65144 | 8452.258 | 10.82% |
| 2025-08-20 | 12.720 | 13.290 | 0.540 | 4.24% | 12.600 | 13.600 | 126237 | 16656.791 | 20.98% |
| 2025-08-19 | 12.620 | 12.750 | 0.250 | 2.00% | 12.550 | 13.050 | 74358 | 9542.175 | 12.36% |
| 2025-08-18 | 12.180 | 12.500 | 0.350 | 2.88% | 12.160 | 12.580 | 44591 | 5546.045 | 7.41% |
| 2025-08-15 | 12.050 | 12.150 | 0.140 | 1.17% | 12.000 | 12.250 | 18571 | 2259.564 | 3.09% |
深证大盘股票行情在线 K线走势图
(920826)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
