(920839)股票行情
(920839)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 | 42.800 | 46.240 | 3.440 | 8.04% | 42.100 | 48.470 | 54895 | 24957.125 | 8.44% |
| 2025-12-11 | 41.150 | 42.800 | 1.650 | 4.01% | 40.900 | 44.200 | 30108 | 12863.339 | 4.63% |
| 2025-12-10 | 42.240 | 41.150 | -1.270 | -2.99% | 40.400 | 42.380 | 19676 | 8101.330 | 3.02% |
| 2025-12-09 | 43.500 | 42.420 | -0.530 | -1.23% | 42.020 | 43.800 | 12526 | 5329.346 | 1.93% |
| 2025-12-08 | 42.960 | 42.950 | 0.260 | 0.61% | 42.600 | 43.540 | 13128 | 5660.333 | 2.02% |
| 2025-12-05 | 41.440 | 42.690 | 1.060 | 2.55% | 41.010 | 43.160 | 15832 | 6649.441 | 2.43% |
| 2025-12-04 | 42.600 | 41.630 | -1.180 | -2.76% | 41.500 | 44.290 | 16490 | 7065.556 | 2.53% |
| 2025-12-03 | 41.800 | 42.810 | 1.010 | 2.42% | 41.450 | 44.220 | 18829 | 8109.227 | 2.89% |
| 2025-12-02 | 42.650 | 41.800 | -0.420 | -0.99% | 41.350 | 42.650 | 8118 | 3386.946 | 1.25% |
| 2025-12-01 | 41.570 | 42.220 | 1.000 | 2.43% | 41.570 | 43.170 | 14213 | 6043.377 | 2.18% |
| 2025-11-28 | 40.390 | 41.220 | 1.070 | 2.67% | 40.000 | 41.320 | 10736 | 4376.331 | 1.65% |
| 2025-11-27 | 40.800 | 40.150 | -0.790 | -1.93% | 40.050 | 41.330 | 10389 | 4223.575 | 1.60% |
| 2025-11-26 | 41.380 | 40.940 | -0.080 | -0.20% | 40.870 | 41.450 | 7836 | 3221.581 | 1.20% |
| 2025-11-25 | 41.550 | 41.020 | -0.180 | -0.44% | 40.950 | 41.830 | 9941 | 4114.413 | 1.53% |
| 2025-11-24 | 40.660 | 41.200 | 0.830 | 2.06% | 40.520 | 41.660 | 8718 | 3578.467 | 1.34% |
| 2025-11-21 | 42.280 | 40.370 | -2.460 | -5.74% | 40.080 | 42.600 | 15057 | 6169.765 | 2.31% |
| 2025-11-20 | 43.000 | 42.830 | -0.330 | -0.76% | 42.580 | 43.800 | 11345 | 4894.088 | 1.74% |
| 2025-11-19 | 44.470 | 43.160 | -1.660 | -3.70% | 42.680 | 44.920 | 16813 | 7302.167 | 2.58% |
| 2025-11-18 | 45.520 | 44.820 | -1.130 | -2.46% | 44.400 | 46.220 | 17515 | 7872.030 | 2.69% |
| 2025-11-17 | 48.660 | 45.950 | -1.580 | -3.32% | 45.450 | 48.800 | 20248 | 9445.627 | 3.11% |
| 2025-11-14 | 45.920 | 47.530 | 1.150 | 2.48% | 45.910 | 48.980 | 21981 | 10505.350 | 3.38% |
| 2025-11-13 | 45.930 | 46.380 | 0.830 | 1.82% | 45.410 | 47.360 | 14700 | 6854.875 | 2.26% |
| 2025-11-12 | 46.880 | 45.550 | -1.060 | -2.27% | 45.390 | 47.190 | 11999 | 5520.585 | 1.84% |
| 2025-11-11 | 46.700 | 46.610 | 0.290 | 0.63% | 46.020 | 46.990 | 11088 | 5159.081 | 1.70% |
| 2025-11-10 | 46.450 | 46.320 | -0.130 | -0.28% | 45.210 | 46.940 | 15049 | 6913.595 | 2.31% |
| 2025-11-07 | 47.600 | 46.450 | -1.320 | -2.76% | 46.370 | 48.250 | 20203 | 9514.434 | 3.11% |
| 2025-11-06 | 48.020 | 47.770 | -0.270 | -0.56% | 47.210 | 48.800 | 17769 | 8514.336 | 2.73% |
| 2025-11-05 | 49.200 | 48.040 | -1.870 | -3.75% | 47.350 | 49.200 | 24496 | 11802.362 | 3.77% |
| 2025-11-04 | 51.440 | 49.910 | -1.030 | -2.02% | 49.480 | 52.600 | 25531 | 12932.224 | 3.92% |
| 2025-11-03 | 51.330 | 50.940 | 1.040 | 2.08% | 50.540 | 53.330 | 31100 | 16061.369 | 4.78% |
| 2025-10-31 | 49.000 | 49.900 | 1.150 | 2.36% | 48.020 | 52.660 | 39034 | 19774.939 | 6.00% |
| 2025-10-30 | 48.960 | 48.750 | -0.780 | -1.57% | 48.510 | 51.800 | 45458 | 22703.264 | 6.99% |
| 2025-10-29 | 46.080 | 49.530 | 3.630 | 7.91% | 45.100 | 51.080 | 47799 | 22645.113 | 7.35% |
| 2025-10-28 | 46.750 | 45.900 | -0.570 | -1.23% | 45.820 | 47.200 | 26736 | 12363.542 | 4.11% |
| 2025-10-27 | 50.000 | 46.470 | -4.070 | -8.05% | 46.000 | 50.500 | 58936 | 28019.924 | 9.06% |
| 2025-10-24 | 49.000 | 50.540 | -0.260 | -0.51% | 48.910 | 51.700 | 32913 | 16534.092 | 5.06% |
| 2025-10-23 | 55.600 | 50.800 | -4.500 | -8.14% | 48.300 | 56.200 | 51784 | 26533.289 | 7.96% |
| 2025-10-22 | 53.010 | 55.300 | -1.090 | -1.93% | 52.820 | 60.730 | 57655 | 32980.680 | 8.86% |
| 2025-10-21 | 50.480 | 56.390 | 5.410 | 10.61% | 48.810 | 58.270 | 61757 | 33084.418 | 9.49% |
| 2025-10-20 | 53.000 | 50.980 | -0.320 | -0.62% | 48.900 | 54.110 | 40724 | 20743.344 | 6.26% |
| 2025-10-17 | 53.550 | 51.300 | -1.910 | -3.59% | 50.000 | 56.600 | 45061 | 23989.656 | 6.82% |
| 2025-10-16 | 57.000 | 53.210 | -5.690 | -9.66% | 52.500 | 58.000 | 66265 | 36736.328 | 10.03% |
| 2025-10-15 | 47.410 | 58.900 | 10.490 | 21.67% | 47.010 | 60.860 | 92593 | 50549.613 | 14.02% |
| 2025-10-14 | 47.320 | 48.410 | 1.530 | 3.26% | 46.600 | 51.550 | 57741 | 28610.961 | 8.74% |
| 2025-10-13 | 42.000 | 46.880 | 2.870 | 6.52% | 41.140 | 47.880 | 45120 | 20265.855 | 6.83% |
| 2025-10-10 | 43.510 | 44.010 | 0.160 | 0.36% | 43.440 | 46.390 | 26510 | 11882.504 | 4.01% |
| 2025-10-09 | 42.000 | 43.850 | 1.850 | 4.40% | 41.510 | 44.350 | 24629 | 10694.267 | 3.73% |
| 2025-09-30 | 40.580 | 42.000 | 1.400 | 3.45% | 40.450 | 43.490 | 22730 | 9543.132 | 3.44% |
| 2025-09-29 | 41.100 | 40.600 | -0.410 | -1.00% | 40.150 | 41.440 | 16846 | 6843.949 | 2.55% |
| 2025-09-26 | 42.480 | 41.010 | -1.220 | -2.89% | 41.010 | 43.570 | 15621 | 6557.670 | 2.36% |
| 2025-09-25 | 44.010 | 42.230 | -1.860 | -4.22% | 42.110 | 44.200 | 27632 | 11699.076 | 4.18% |
| 2025-09-24 | 44.950 | 44.090 | -1.310 | -2.89% | 44.030 | 46.180 | 33550 | 15061.865 | 5.08% |
| 2025-09-23 | 43.390 | 45.400 | 1.110 | 2.51% | 43.000 | 47.700 | 50122 | 22779.396 | 7.59% |
| 2025-09-22 | 42.750 | 44.290 | 2.010 | 4.75% | 42.000 | 45.800 | 40612 | 18015.916 | 6.15% |
| 2025-09-19 | 43.000 | 42.280 | -1.140 | -2.63% | 42.000 | 45.880 | 30612 | 13267.811 | 4.63% |
| 2025-09-18 | 45.000 | 43.420 | -2.490 | -5.42% | 42.230 | 46.400 | 41776 | 18659.947 | 6.32% |
| 2025-09-17 | 40.600 | 45.910 | 5.070 | 12.41% | 40.100 | 47.230 | 50323 | 22114.094 | 7.62% |
| 2025-09-16 | 40.200 | 40.840 | 1.000 | 2.51% | 39.330 | 41.660 | 19978 | 8124.218 | 3.02% |
| 2025-09-15 | 40.010 | 39.840 | -0.180 | -0.45% | 39.460 | 40.510 | 14339 | 5714.021 | 2.17% |
| 2025-09-12 | 40.400 | 40.020 | -0.480 | -1.19% | 39.890 | 40.890 | 13387 | 5391.075 | 2.03% |
| 2025-09-11 | 41.120 | 40.500 | -0.340 | -0.83% | 39.280 | 41.120 | 18449 | 7387.098 | 2.79% |
| 2025-09-10 | 40.510 | 40.840 | -0.040 | -0.10% | 39.860 | 41.710 | 18378 | 7472.162 | 2.78% |
| 2025-09-09 | 41.440 | 40.880 | -1.070 | -2.55% | 40.000 | 41.930 | 20461 | 8332.997 | 3.10% |
| 2025-09-08 | 39.700 | 41.950 | 2.140 | 5.38% | 39.600 | 42.980 | 32358 | 13391.127 | 4.90% |
| 2025-09-05 | 39.310 | 39.810 | 0.970 | 2.50% | 38.840 | 40.410 | 17191 | 6846.144 | 2.60% |
| 2025-09-04 | 40.000 | 38.840 | -0.840 | -2.12% | 38.600 | 40.560 | 18060 | 7137.099 | 2.73% |
| 2025-09-03 | 41.790 | 39.680 | -2.350 | -5.59% | 39.400 | 41.790 | 22186 | 8944.459 | 3.36% |
| 2025-09-02 | 41.810 | 42.030 | 0.240 | 0.57% | 39.190 | 43.490 | 40801 | 16746.129 | 6.18% |
| 2025-09-01 | 42.600 | 41.790 | -1.320 | -3.06% | 41.020 | 42.710 | 24151 | 10060.447 | 3.66% |
| 2025-08-29 | 41.110 | 43.110 | 1.710 | 4.13% | 40.990 | 44.200 | 44003 | 18880.279 | 6.66% |
| 2025-08-28 | 42.400 | 41.400 | -1.390 | -3.25% | 40.040 | 42.400 | 45864 | 18951.520 | 6.94% |
| 2025-08-27 | 40.780 | 42.790 | 1.810 | 4.42% | 40.290 | 44.960 | 83572 | 35733.664 | 12.65% |
| 2025-08-26 | 43.500 | 40.980 | -3.580 | -8.03% | 40.710 | 43.670 | 61132 | 25601.260 | 9.25% |
| 2025-08-25 | 43.280 | 44.560 | 0.240 | 0.54% | 41.510 | 44.600 | 62679 | 26796.523 | 9.49% |
| 2025-08-22 | 47.500 | 44.320 | -1.960 | -4.24% | 42.440 | 47.790 | 76012 | 33420.453 | 11.51% |
| 2025-08-21 | 52.750 | 46.280 | -5.460 | -10.55% | 45.330 | 55.750 | 91304 | 44389.246 | 13.82% |
| 2025-08-20 | 39.300 | 51.740 | 11.940 | 30.00% | 38.560 | 51.740 | 107063 | 50015.176 | 16.21% |
| 2025-08-19 | 35.500 | 39.800 | 5.610 | 16.41% | 35.500 | 44.400 | 113134 | 44909.648 | 17.13% |
| 2025-08-18 | 30.500 | 34.190 | 3.620 | 11.84% | 30.450 | 35.200 | 67502 | 22387.738 | 10.22% |
| 2025-08-15 | 30.030 | 30.570 | 0.250 | 0.82% | 29.810 | 30.790 | 17591 | 5344.983 | 2.66% |
深证大盘股票行情在线 K线走势图
(920839)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
