(920833)股票行情
(920833)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 |
|---|
| 2025-12-15 | 16.950 | 16.710 | -0.240 | -1.42% | 16.600 | 16.990 | 11759 | 1972.588 | 1.88% |
| 2025-12-12 | 16.650 | 16.950 | 0.280 | 1.68% | 16.320 | 17.480 | 27139 | 4614.401 | 4.34% |
| 2025-12-11 | 16.160 | 16.670 | 0.670 | 4.19% | 15.870 | 17.060 | 18959 | 3144.465 | 3.04% |
| 2025-12-10 | 16.100 | 16.000 | -0.070 | -0.44% | 15.820 | 16.160 | 8754 | 1398.880 | 1.40% |
| 2025-12-09 | 16.570 | 16.070 | -0.380 | -2.31% | 15.900 | 16.570 | 13711 | 2224.436 | 2.19% |
| 2025-12-08 | 16.360 | 16.450 | 0.130 | 0.80% | 16.360 | 16.730 | 10601 | 1759.068 | 1.70% |
| 2025-12-05 | 16.190 | 16.320 | 0.360 | 2.26% | 15.860 | 16.430 | 8976 | 1453.303 | 1.44% |
| 2025-12-04 | 16.380 | 15.960 | -0.440 | -2.68% | 15.830 | 16.500 | 11930 | 1924.444 | 1.91% |
| 2025-12-03 | 16.760 | 16.400 | -0.360 | -2.15% | 16.270 | 16.760 | 10158 | 1669.371 | 1.63% |
| 2025-12-02 | 17.180 | 16.760 | -0.410 | -2.39% | 16.540 | 17.180 | 12028 | 2015.665 | 1.93% |
| 2025-12-01 | 16.760 | 17.170 | 0.570 | 3.43% | 16.440 | 17.210 | 16226 | 2735.615 | 2.60% |
| 2025-11-28 | 16.840 | 16.600 | -0.090 | -0.54% | 16.430 | 16.850 | 10480 | 1740.859 | 1.68% |
| 2025-11-27 | 17.190 | 16.690 | -0.220 | -1.30% | 16.540 | 17.190 | 9521 | 1594.917 | 1.52% |
| 2025-11-26 | 17.120 | 16.910 | -0.210 | -1.23% | 16.710 | 17.280 | 8942 | 1514.944 | 1.43% |
| 2025-11-25 | 17.080 | 17.120 | 0.100 | 0.59% | 17.000 | 17.520 | 7672 | 1322.675 | 1.23% |
| 2025-11-24 | 17.000 | 17.020 | 0.160 | 0.95% | 16.700 | 17.200 | 6457 | 1096.530 | 1.03% |
| 2025-11-21 | 17.420 | 16.860 | -0.720 | -4.10% | 16.710 | 17.570 | 13242 | 2258.966 | 2.12% |
| 2025-11-20 | 18.020 | 17.580 | -0.340 | -1.90% | 17.530 | 18.210 | 8736 | 1556.195 | 1.40% |
| 2025-11-19 | 18.640 | 17.920 | -0.760 | -4.07% | 17.800 | 18.640 | 15483 | 2797.558 | 2.48% |
| 2025-11-18 | 18.860 | 18.680 | -0.270 | -1.42% | 18.570 | 18.950 | 12336 | 2308.388 | 1.97% |
| 2025-11-17 | 19.430 | 18.950 | -0.470 | -2.42% | 18.860 | 19.490 | 11483 | 2191.249 | 1.84% |
| 2025-11-14 | 19.660 | 19.420 | -0.340 | -1.72% | 19.380 | 19.850 | 10094 | 1978.656 | 1.62% |
| 2025-11-13 | 19.620 | 19.760 | 0.100 | 0.51% | 19.500 | 19.940 | 10881 | 2156.014 | 1.74% |
| 2025-11-12 | 19.790 | 19.660 | 0.000 | 0.00% | 19.530 | 19.880 | 9499 | 1867.719 | 1.52% |
| 2025-11-11 | 19.650 | 19.660 | -0.020 | -0.10% | 19.440 | 19.880 | 9679 | 1901.944 | 1.55% |
| 2025-11-10 | 19.970 | 19.680 | -0.300 | -1.50% | 19.580 | 20.170 | 12321 | 2426.228 | 1.97% |
| 2025-11-07 | 20.700 | 19.980 | -0.920 | -4.40% | 19.970 | 20.700 | 22557 | 4560.236 | 3.61% |
| 2025-11-06 | 20.130 | 20.900 | 0.790 | 3.93% | 20.110 | 21.100 | 28562 | 5888.408 | 4.57% |
| 2025-11-05 | 19.890 | 20.110 | -0.010 | -0.05% | 19.830 | 20.350 | 11509 | 2313.438 | 1.84% |
| 2025-11-04 | 20.670 | 20.120 | -0.740 | -3.55% | 19.990 | 20.860 | 14253 | 2881.807 | 2.28% |
| 2025-11-03 | 21.200 | 20.860 | -0.210 | -1.00% | 20.490 | 21.200 | 14590 | 3037.671 | 2.34% |
| 2025-10-31 | 20.860 | 21.070 | 0.180 | 0.86% | 20.420 | 21.300 | 20304 | 4263.290 | 3.25% |
| 2025-10-30 | 21.000 | 20.890 | 0.010 | 0.05% | 20.500 | 21.390 | 26020 | 5464.439 | 4.17% |
| 2025-10-29 | 19.770 | 20.880 | 1.470 | 7.57% | 19.230 | 20.880 | 23509 | 4739.176 | 3.76% |
| 2025-10-28 | 19.960 | 19.410 | -0.410 | -2.07% | 19.410 | 20.000 | 7481 | 1472.175 | 1.20% |
| 2025-10-27 | 19.520 | 19.820 | -0.070 | -0.35% | 19.520 | 20.200 | 8789 | 1748.597 | 1.41% |
| 2025-10-24 | 20.040 | 19.890 | 0.020 | 0.10% | 19.690 | 20.080 | 9114 | 1811.990 | 1.46% |
| 2025-10-23 | 20.000 | 19.870 | -0.100 | -0.50% | 19.500 | 20.010 | 9241 | 1819.145 | 1.48% |
| 2025-10-22 | 19.980 | 19.970 | 0.040 | 0.20% | 19.670 | 20.410 | 11271 | 2262.227 | 1.80% |
| 2025-10-21 | 19.180 | 19.930 | 0.780 | 4.07% | 19.110 | 20.000 | 13994 | 2758.582 | 2.24% |
| 2025-10-20 | 19.300 | 19.150 | 0.070 | 0.37% | 19.020 | 19.480 | 7278 | 1398.372 | 1.17% |
| 2025-10-17 | 20.000 | 19.080 | -0.900 | -4.50% | 19.000 | 20.000 | 11342 | 2208.077 | 1.82% |
| 2025-10-16 | 20.010 | 19.980 | -0.170 | -0.84% | 19.850 | 20.680 | 11365 | 2301.064 | 1.82% |
| 2025-10-15 | 19.980 | 20.150 | 0.170 | 0.85% | 19.840 | 20.270 | 11682 | 2348.625 | 1.87% |
| 2025-10-14 | 20.320 | 19.980 | -0.350 | -1.72% | 19.960 | 20.680 | 12762 | 2583.990 | 2.04% |
| 2025-10-13 | 20.000 | 20.330 | -0.420 | -2.02% | 19.320 | 20.620 | 10796 | 2178.371 | 1.73% |
| 2025-10-10 | 20.600 | 20.750 | 0.150 | 0.73% | 20.510 | 20.980 | 10394 | 2155.448 | 1.66% |
| 2025-10-09 | 21.300 | 20.600 | -0.460 | -2.18% | 20.010 | 21.300 | 14244 | 2923.934 | 2.28% |
| 2025-09-30 | 20.980 | 21.060 | 0.080 | 0.38% | 20.840 | 21.460 | 13018 | 2754.602 | 2.08% |
| 2025-09-29 | 20.830 | 20.980 | 0.150 | 0.72% | 20.560 | 21.080 | 11144 | 2326.771 | 1.78% |
| 2025-09-26 | 20.740 | 20.830 | 0.080 | 0.39% | 20.120 | 21.100 | 14189 | 2921.246 | 2.27% |
| 2025-09-25 | 21.500 | 20.750 | -0.820 | -3.80% | 20.710 | 21.720 | 19500 | 4117.767 | 3.12% |
| 2025-09-24 | 21.280 | 21.820 | 0.450 | 2.11% | 21.150 | 21.880 | 16537 | 3560.717 | 2.65% |
| 2025-09-23 | 22.850 | 21.370 | -1.230 | -5.44% | 21.060 | 22.850 | 21227 | 4578.647 | 3.40% |
| 2025-09-22 | 22.150 | 22.600 | 0.340 | 1.53% | 21.910 | 22.740 | 17550 | 3910.738 | 2.81% |
| 2025-09-19 | 23.380 | 22.260 | -1.190 | -5.07% | 22.250 | 23.390 | 23994 | 5436.238 | 3.84% |
| 2025-09-18 | 23.970 | 23.450 | -0.660 | -2.74% | 22.930 | 24.500 | 31448 | 7437.095 | 5.03% |
| 2025-09-17 | 22.780 | 24.110 | 1.310 | 5.75% | 22.760 | 24.500 | 39355 | 9296.088 | 6.30% |
| 2025-09-16 | 23.750 | 22.800 | -0.570 | -2.44% | 22.710 | 23.790 | 29242 | 6720.498 | 4.68% |
| 2025-09-15 | 23.660 | 23.370 | -0.030 | -0.13% | 22.920 | 23.890 | 25356 | 5953.492 | 4.06% |
| 2025-09-12 | 24.350 | 23.400 | -0.860 | -3.54% | 23.320 | 24.760 | 32001 | 7616.761 | 5.12% |
| 2025-09-11 | 24.000 | 24.260 | -0.080 | -0.33% | 22.920 | 24.790 | 47108 | 11160.631 | 7.54% |
| 2025-09-10 | 26.230 | 24.340 | -1.160 | -4.55% | 24.280 | 26.450 | 39200 | 9956.453 | 6.28% |
| 2025-09-09 | 24.800 | 25.500 | 0.050 | 0.20% | 24.220 | 26.600 | 53449 | 13536.802 | 8.56% |
| 2025-09-08 | 26.280 | 25.450 | -0.930 | -3.53% | 25.340 | 27.780 | 72438 | 19197.945 | 11.60% |
| 2025-09-05 | 25.580 | 26.380 | 0.080 | 0.30% | 24.930 | 28.200 | 83459 | 21858.672 | 13.36% |
| 2025-09-04 | 24.400 | 26.300 | 2.310 | 9.63% | 24.400 | 27.990 | 108034 | 28437.076 | 17.29% |
| 2025-09-03 | 24.850 | 23.990 | -1.390 | -5.48% | 23.880 | 25.590 | 63114 | 15534.984 | 10.10% |
| 2025-09-02 | 24.680 | 25.380 | 0.460 | 1.85% | 23.890 | 26.500 | 91845 | 23213.004 | 14.70% |
| 2025-09-01 | 22.730 | 24.920 | 2.190 | 9.63% | 22.300 | 25.560 | 104769 | 25403.184 | 16.77% |
| 2025-08-29 | 21.030 | 22.730 | 1.870 | 8.96% | 20.620 | 23.590 | 92115 | 20611.535 | 14.75% |
| 2025-08-28 | 20.670 | 20.860 | 0.170 | 0.82% | 20.030 | 21.050 | 21957 | 4517.828 | 3.52% |
| 2025-08-27 | 21.400 | 20.690 | -0.730 | -3.41% | 20.600 | 21.590 | 28778 | 6075.060 | 4.61% |
| 2025-08-26 | 21.930 | 21.420 | -0.500 | -2.28% | 21.310 | 21.930 | 27991 | 6036.634 | 4.48% |
| 2025-08-25 | 21.700 | 21.920 | 0.340 | 1.58% | 21.350 | 21.950 | 26236 | 5681.175 | 4.20% |
| 2025-08-22 | 21.800 | 21.580 | -0.110 | -0.51% | 21.350 | 21.940 | 20869 | 4520.535 | 3.34% |
| 2025-08-21 | 22.100 | 21.690 | -0.350 | -1.59% | 21.550 | 22.440 | 26220 | 5731.917 | 4.20% |
| 2025-08-20 | 21.880 | 22.040 | 0.090 | 0.41% | 21.210 | 22.660 | 36107 | 7845.577 | 5.78% |
| 2025-08-19 | 22.560 | 21.950 | -0.150 | -0.68% | 21.910 | 23.500 | 65454 | 14874.594 | 10.48% |
| 2025-08-18 | 21.200 | 22.100 | 0.940 | 4.44% | 20.900 | 22.280 | 54975 | 11990.062 | 8.80% |
深证大盘股票行情在线 K线走势图
(920833)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
