(920855)股票行情
(920855)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 |
|---|
| 2025-12-18 | 18.440 | 18.340 | -0.140 | -0.76% | 18.180 | 18.570 | 4633 | 850.331 | 0.69% |
| 2025-12-17 | 18.300 | 18.480 | 0.290 | 1.59% | 18.120 | 18.490 | 6520 | 1193.586 | 0.97% |
| 2025-12-16 | 18.380 | 18.190 | -0.210 | -1.14% | 18.030 | 18.630 | 6707 | 1230.435 | 1.00% |
| 2025-12-15 | 18.350 | 18.400 | 0.160 | 0.88% | 17.780 | 18.500 | 6568 | 1195.790 | 0.98% |
| 2025-12-12 | 18.280 | 18.240 | 0.300 | 1.67% | 17.880 | 18.770 | 13222 | 2435.281 | 1.97% |
| 2025-12-11 | 17.260 | 17.940 | 0.700 | 4.06% | 17.020 | 18.330 | 12475 | 2211.730 | 1.86% |
| 2025-12-10 | 17.600 | 17.240 | -0.200 | -1.15% | 17.100 | 17.690 | 4961 | 858.054 | 0.74% |
| 2025-12-09 | 17.870 | 17.440 | -0.470 | -2.62% | 17.420 | 18.040 | 4912 | 866.832 | 0.73% |
| 2025-12-08 | 17.870 | 17.910 | 0.260 | 1.47% | 17.640 | 18.180 | 5544 | 997.688 | 0.83% |
| 2025-12-05 | 17.350 | 17.650 | 0.350 | 2.02% | 17.070 | 17.720 | 5039 | 877.649 | 0.75% |
| 2025-12-04 | 17.840 | 17.300 | -0.540 | -3.03% | 17.210 | 17.970 | 4976 | 869.025 | 0.74% |
| 2025-12-03 | 18.010 | 17.840 | -0.280 | -1.55% | 17.740 | 18.120 | 3598 | 643.236 | 0.54% |
| 2025-12-02 | 18.680 | 18.120 | -0.300 | -1.63% | 17.910 | 18.680 | 6356 | 1154.544 | 0.95% |
| 2025-12-01 | 17.820 | 18.420 | 0.600 | 3.37% | 17.610 | 18.450 | 7556 | 1376.549 | 1.13% |
| 2025-11-28 | 17.880 | 17.820 | 0.120 | 0.68% | 17.580 | 17.880 | 3576 | 635.859 | 0.53% |
| 2025-11-27 | 18.000 | 17.700 | -0.300 | -1.67% | 17.700 | 18.120 | 3048 | 545.909 | 0.45% |
| 2025-11-26 | 18.520 | 18.000 | -0.290 | -1.59% | 17.920 | 18.520 | 4594 | 833.810 | 0.69% |
| 2025-11-25 | 18.020 | 18.290 | 0.270 | 1.50% | 17.980 | 18.560 | 5181 | 949.396 | 0.77% |
| 2025-11-24 | 18.570 | 18.020 | -0.230 | -1.26% | 17.660 | 18.570 | 9413 | 1699.199 | 1.40% |
| 2025-11-21 | 18.780 | 18.250 | -0.390 | -2.09% | 18.230 | 18.930 | 10363 | 1932.430 | 1.55% |
| 2025-11-20 | 19.330 | 18.640 | -0.460 | -2.41% | 18.580 | 19.380 | 7505 | 1414.996 | 1.12% |
| 2025-11-19 | 19.600 | 19.100 | -0.550 | -2.80% | 19.000 | 19.830 | 8474 | 1637.389 | 1.26% |
| 2025-11-18 | 19.620 | 19.650 | -0.180 | -0.91% | 19.420 | 20.160 | 7825 | 1538.795 | 1.17% |
| 2025-11-17 | 20.700 | 19.830 | -0.880 | -4.25% | 19.710 | 20.810 | 9411 | 1901.492 | 1.40% |
| 2025-11-14 | 20.540 | 20.710 | 0.000 | 0.00% | 20.540 | 21.000 | 11544 | 2401.976 | 1.72% |
| 2025-11-13 | 20.700 | 20.710 | 0.010 | 0.05% | 20.490 | 20.940 | 7760 | 1609.536 | 1.16% |
| 2025-11-12 | 20.590 | 20.700 | 0.220 | 1.07% | 20.300 | 20.800 | 4844 | 998.154 | 0.72% |
| 2025-11-11 | 20.270 | 20.480 | 0.210 | 1.04% | 20.040 | 20.630 | 5363 | 1092.971 | 0.80% |
| 2025-11-10 | 20.330 | 20.270 | -0.090 | -0.44% | 20.160 | 20.590 | 4898 | 993.553 | 0.73% |
| 2025-11-07 | 20.730 | 20.360 | -0.350 | -1.69% | 20.300 | 20.880 | 5319 | 1094.317 | 0.79% |
| 2025-11-06 | 21.180 | 20.710 | -0.070 | -0.34% | 20.520 | 21.180 | 6180 | 1280.824 | 0.92% |
| 2025-11-05 | 20.580 | 20.780 | 0.150 | 0.73% | 20.410 | 20.970 | 7604 | 1580.032 | 1.13% |
| 2025-11-04 | 21.100 | 20.630 | -0.400 | -1.90% | 20.460 | 21.170 | 7782 | 1613.459 | 1.16% |
| 2025-11-03 | 20.860 | 21.030 | 0.230 | 1.11% | 20.780 | 21.850 | 15787 | 3360.410 | 2.35% |
| 2025-10-31 | 20.540 | 20.800 | 0.120 | 0.58% | 20.400 | 21.110 | 8902 | 1853.433 | 1.33% |
| 2025-10-30 | 20.870 | 20.680 | -0.020 | -0.10% | 20.400 | 21.330 | 15157 | 3183.994 | 2.26% |
| 2025-10-29 | 19.740 | 20.700 | 0.890 | 4.49% | 19.420 | 20.800 | 12935 | 2609.734 | 1.93% |
| 2025-10-28 | 20.070 | 19.810 | -0.260 | -1.30% | 19.650 | 20.070 | 5956 | 1180.581 | 0.89% |
| 2025-10-27 | 20.180 | 20.070 | 0.020 | 0.10% | 19.860 | 20.230 | 5888 | 1176.851 | 0.88% |
| 2025-10-24 | 20.200 | 20.050 | 0.000 | 0.00% | 20.050 | 20.480 | 7860 | 1591.425 | 1.17% |
| 2025-10-23 | 19.800 | 20.050 | -0.030 | -0.15% | 19.600 | 20.080 | 5208 | 1032.356 | 0.78% |
| 2025-10-22 | 19.980 | 20.080 | 0.080 | 0.40% | 19.830 | 20.510 | 8850 | 1784.713 | 1.32% |
| 2025-10-21 | 19.500 | 20.000 | 0.650 | 3.36% | 19.220 | 20.120 | 9764 | 1934.618 | 1.46% |
| 2025-10-20 | 19.800 | 19.350 | -0.070 | -0.36% | 19.130 | 19.800 | 5786 | 1118.535 | 0.86% |
| 2025-10-17 | 19.680 | 19.420 | -0.290 | -1.47% | 19.310 | 19.900 | 6975 | 1359.512 | 1.04% |
| 2025-10-16 | 20.180 | 19.710 | -0.430 | -2.14% | 19.620 | 20.400 | 7792 | 1553.918 | 1.16% |
| 2025-10-15 | 20.400 | 20.140 | 0.050 | 0.25% | 19.820 | 20.430 | 5614 | 1128.545 | 0.84% |
| 2025-10-14 | 19.980 | 20.090 | 0.120 | 0.60% | 19.900 | 20.320 | 6396 | 1287.205 | 0.95% |
| 2025-10-13 | 19.510 | 19.970 | -0.330 | -1.63% | 19.240 | 20.130 | 10569 | 2088.982 | 1.58% |
| 2025-10-10 | 20.200 | 20.300 | 0.120 | 0.59% | 20.010 | 20.630 | 8613 | 1755.421 | 1.28% |
| 2025-10-09 | 20.110 | 20.180 | -0.020 | -0.10% | 19.890 | 20.360 | 8483 | 1699.534 | 1.26% |
| 2025-09-30 | 20.450 | 20.200 | -0.190 | -0.93% | 20.050 | 20.670 | 7395 | 1496.714 | 1.10% |
| 2025-09-29 | 20.160 | 20.390 | 0.270 | 1.34% | 20.060 | 20.630 | 7655 | 1560.059 | 1.14% |
| 2025-09-26 | 20.470 | 20.120 | -0.320 | -1.57% | 20.090 | 20.580 | 8634 | 1750.604 | 1.29% |
| 2025-09-25 | 20.780 | 20.440 | -0.330 | -1.59% | 20.430 | 20.910 | 7317 | 1508.950 | 1.09% |
| 2025-09-24 | 20.630 | 20.770 | 0.140 | 0.68% | 20.540 | 20.900 | 10070 | 2084.875 | 1.50% |
| 2025-09-23 | 21.880 | 20.630 | -1.350 | -6.14% | 20.010 | 22.100 | 21032 | 4362.915 | 3.14% |
| 2025-09-22 | 22.390 | 21.980 | -0.320 | -1.43% | 21.800 | 22.390 | 8583 | 1888.955 | 1.28% |
| 2025-09-19 | 22.850 | 22.300 | -0.290 | -1.28% | 22.010 | 22.850 | 12171 | 2718.398 | 1.81% |
| 2025-09-18 | 23.450 | 22.590 | -0.860 | -3.67% | 22.320 | 23.870 | 24888 | 5711.303 | 3.71% |
| 2025-09-17 | 23.000 | 23.450 | 0.870 | 3.85% | 22.660 | 24.550 | 35261 | 8328.354 | 5.26% |
| 2025-09-16 | 22.290 | 22.580 | 0.290 | 1.30% | 21.880 | 22.700 | 13122 | 2940.218 | 1.96% |
| 2025-09-15 | 22.190 | 22.290 | 0.100 | 0.45% | 22.040 | 22.420 | 9474 | 2111.124 | 1.41% |
| 2025-09-12 | 22.790 | 22.190 | -0.370 | -1.64% | 22.120 | 22.830 | 13257 | 2963.284 | 1.98% |
| 2025-09-11 | 22.900 | 22.560 | -0.230 | -1.01% | 22.310 | 22.900 | 12288 | 2765.724 | 1.83% |
| 2025-09-10 | 22.780 | 22.790 | 0.220 | 0.97% | 22.300 | 22.940 | 12522 | 2838.623 | 1.87% |
| 2025-09-09 | 23.500 | 22.570 | -0.910 | -3.88% | 22.450 | 23.500 | 21839 | 4973.287 | 3.26% |
| 2025-09-08 | 24.600 | 23.480 | -0.720 | -2.98% | 23.280 | 24.600 | 27554 | 6525.557 | 4.11% |
| 2025-09-05 | 23.350 | 24.200 | 1.400 | 6.14% | 23.260 | 24.760 | 43113 | 10336.173 | 6.43% |
| 2025-09-04 | 21.800 | 22.800 | 1.000 | 4.59% | 21.650 | 23.000 | 31459 | 7068.284 | 4.69% |
| 2025-09-03 | 23.190 | 21.800 | -1.370 | -5.91% | 21.550 | 23.260 | 30464 | 6795.750 | 4.54% |
| 2025-09-02 | 22.010 | 23.170 | 1.390 | 6.38% | 21.760 | 23.170 | 37729 | 8479.856 | 5.62% |
| 2025-09-01 | 21.460 | 21.780 | 0.320 | 1.49% | 21.080 | 21.800 | 12441 | 2670.436 | 1.85% |
| 2025-08-29 | 21.680 | 21.460 | -0.020 | -0.09% | 21.310 | 22.170 | 18523 | 4037.052 | 2.76% |
| 2025-08-28 | 21.350 | 21.480 | 0.100 | 0.47% | 20.610 | 21.780 | 16639 | 3543.509 | 2.48% |
| 2025-08-27 | 21.430 | 21.380 | -0.340 | -1.57% | 21.280 | 22.310 | 21603 | 4713.910 | 3.22% |
| 2025-08-26 | 21.980 | 21.720 | -0.020 | -0.09% | 21.470 | 21.980 | 12229 | 2654.414 | 1.82% |
| 2025-08-25 | 21.990 | 21.740 | -0.240 | -1.09% | 21.430 | 22.270 | 17701 | 3834.800 | 2.64% |
| 2025-08-22 | 22.560 | 21.980 | -0.570 | -2.53% | 21.500 | 22.560 | 22714 | 4983.047 | 3.39% |
| 2025-08-21 | 22.230 | 22.550 | 0.200 | 0.89% | 21.600 | 23.350 | 34181 | 7708.050 | 5.10% |
深证大盘股票行情在线 K线走势图
(920855)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
