(920870)股票行情
(920870)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 | 17.580 | 17.680 | 0.010 | 0.06% | 17.410 | 18.030 | 18524 | 3297.095 | 2.81% |
| 2025-12-11 | 17.240 | 17.670 | 0.460 | 2.67% | 16.980 | 18.160 | 27356 | 4829.955 | 4.14% |
| 2025-12-10 | 17.540 | 17.210 | -0.330 | -1.88% | 16.900 | 17.540 | 15873 | 2724.493 | 2.40% |
| 2025-12-09 | 17.830 | 17.540 | -0.310 | -1.74% | 17.490 | 17.920 | 9267 | 1635.798 | 1.40% |
| 2025-12-08 | 18.080 | 17.850 | 0.030 | 0.17% | 17.700 | 18.080 | 11336 | 2027.898 | 1.72% |
| 2025-12-05 | 17.630 | 17.820 | 0.280 | 1.60% | 17.310 | 17.920 | 11428 | 2021.550 | 1.73% |
| 2025-12-04 | 17.840 | 17.540 | -0.140 | -0.79% | 17.220 | 18.150 | 18914 | 3337.129 | 2.87% |
| 2025-12-03 | 17.580 | 17.680 | 0.050 | 0.28% | 17.580 | 18.000 | 11724 | 2092.142 | 1.78% |
| 2025-12-02 | 18.130 | 17.630 | -0.380 | -2.11% | 17.580 | 18.130 | 9449 | 1677.623 | 1.43% |
| 2025-12-01 | 17.530 | 18.010 | 0.550 | 3.15% | 17.460 | 18.160 | 12320 | 2207.881 | 1.87% |
| 2025-11-28 | 17.630 | 17.460 | -0.160 | -0.91% | 17.330 | 17.790 | 7782 | 1361.699 | 1.18% |
| 2025-11-27 | 17.510 | 17.620 | 0.010 | 0.06% | 17.510 | 17.970 | 8505 | 1512.177 | 1.29% |
| 2025-11-26 | 18.030 | 17.610 | -0.240 | -1.34% | 17.530 | 18.040 | 8337 | 1482.453 | 1.26% |
| 2025-11-25 | 17.650 | 17.850 | 0.220 | 1.25% | 17.650 | 18.000 | 10058 | 1798.918 | 1.52% |
| 2025-11-24 | 17.450 | 17.630 | 0.240 | 1.38% | 17.380 | 17.770 | 9565 | 1680.861 | 1.45% |
| 2025-11-21 | 17.860 | 17.390 | -0.650 | -3.60% | 17.220 | 18.280 | 16816 | 2952.478 | 2.55% |
| 2025-11-20 | 18.400 | 18.040 | -0.240 | -1.31% | 18.040 | 18.580 | 9998 | 1823.064 | 1.51% |
| 2025-11-19 | 18.620 | 18.280 | -0.380 | -2.04% | 18.140 | 18.770 | 12853 | 2359.215 | 1.95% |
| 2025-11-18 | 18.940 | 18.660 | -0.280 | -1.48% | 18.640 | 19.040 | 12615 | 2366.407 | 1.91% |
| 2025-11-17 | 19.000 | 18.940 | -0.220 | -1.15% | 18.870 | 19.360 | 14294 | 2721.779 | 2.17% |
| 2025-11-14 | 19.590 | 19.160 | -0.480 | -2.44% | 19.160 | 19.650 | 14514 | 2814.254 | 2.20% |
| 2025-11-13 | 19.460 | 19.640 | 0.290 | 1.50% | 19.350 | 19.780 | 14055 | 2758.851 | 2.13% |
| 2025-11-12 | 19.700 | 19.350 | -0.310 | -1.58% | 19.300 | 19.870 | 12147 | 2362.792 | 1.84% |
| 2025-11-11 | 19.530 | 19.660 | 0.100 | 0.51% | 19.360 | 19.760 | 13290 | 2601.592 | 2.01% |
| 2025-11-10 | 19.540 | 19.560 | 0.040 | 0.20% | 19.250 | 19.740 | 15002 | 2918.562 | 2.27% |
| 2025-11-07 | 19.730 | 19.520 | -0.210 | -1.06% | 19.520 | 19.880 | 14676 | 2887.335 | 2.22% |
| 2025-11-06 | 19.930 | 19.730 | -0.140 | -0.70% | 19.490 | 20.140 | 19712 | 3901.254 | 2.99% |
| 2025-11-05 | 19.680 | 19.870 | -0.100 | -0.50% | 19.560 | 20.060 | 14461 | 2873.725 | 2.19% |
| 2025-11-04 | 20.210 | 19.970 | -0.310 | -1.53% | 19.690 | 20.310 | 21291 | 4247.935 | 3.23% |
| 2025-11-03 | 20.670 | 20.280 | -0.520 | -2.50% | 20.150 | 20.800 | 27690 | 5637.988 | 4.20% |
| 2025-10-31 | 20.180 | 20.800 | 0.420 | 2.06% | 20.110 | 21.050 | 41444 | 8558.943 | 6.28% |
| 2025-10-30 | 20.840 | 20.380 | -0.460 | -2.21% | 20.370 | 21.880 | 64867 | 13713.208 | 9.83% |
| 2025-10-29 | 19.600 | 20.840 | 1.300 | 6.65% | 19.470 | 20.880 | 51203 | 10441.622 | 7.76% |
| 2025-10-28 | 19.980 | 19.540 | -0.490 | -2.45% | 19.520 | 20.120 | 21747 | 4299.831 | 3.29% |
| 2025-10-27 | 20.130 | 20.030 | -0.120 | -0.60% | 19.830 | 20.320 | 21883 | 4379.976 | 3.32% |
| 2025-10-24 | 19.580 | 20.150 | 0.760 | 3.92% | 19.390 | 20.350 | 35683 | 7154.921 | 5.41% |
| 2025-10-23 | 19.720 | 19.390 | -0.660 | -3.29% | 19.320 | 19.990 | 25919 | 5062.576 | 3.93% |
| 2025-10-22 | 19.450 | 20.050 | 0.600 | 3.08% | 19.200 | 20.880 | 42526 | 8578.931 | 6.44% |
| 2025-10-21 | 18.920 | 19.450 | 0.490 | 2.58% | 18.880 | 19.490 | 18784 | 3624.502 | 2.85% |
| 2025-10-20 | 18.790 | 18.960 | 0.440 | 2.38% | 18.630 | 19.070 | 12850 | 2424.322 | 1.95% |
| 2025-10-17 | 19.210 | 18.520 | -0.510 | -2.68% | 18.510 | 19.210 | 16384 | 3075.133 | 2.48% |
| 2025-10-16 | 19.560 | 19.030 | -0.440 | -2.26% | 19.020 | 19.680 | 16684 | 3207.045 | 2.53% |
| 2025-10-15 | 19.230 | 19.470 | 0.090 | 0.46% | 19.150 | 19.660 | 14476 | 2807.479 | 2.19% |
| 2025-10-14 | 19.830 | 19.380 | -0.320 | -1.62% | 19.330 | 19.890 | 26126 | 5114.335 | 3.96% |
| 2025-10-13 | 18.800 | 19.700 | -0.860 | -4.18% | 18.520 | 19.870 | 36176 | 6993.460 | 5.48% |
| 2025-10-10 | 21.390 | 20.560 | -0.340 | -1.63% | 20.510 | 22.390 | 55609 | 11971.960 | 8.43% |
| 2025-10-09 | 19.720 | 20.900 | 1.000 | 5.03% | 19.400 | 21.360 | 57074 | 11709.545 | 8.65% |
| 2025-09-30 | 19.980 | 19.900 | 0.180 | 0.91% | 19.630 | 20.400 | 26449 | 5288.901 | 4.01% |
| 2025-09-29 | 19.970 | 19.720 | -0.330 | -1.65% | 19.500 | 20.070 | 20552 | 4060.504 | 3.11% |
| 2025-09-26 | 19.940 | 20.050 | 0.290 | 1.47% | 19.810 | 20.190 | 21714 | 4349.996 | 3.29% |
| 2025-09-25 | 20.400 | 19.760 | -0.640 | -3.14% | 19.710 | 20.400 | 32611 | 6504.778 | 4.94% |
| 2025-09-24 | 20.000 | 20.400 | 0.410 | 2.05% | 19.780 | 20.400 | 27984 | 5649.582 | 4.24% |
| 2025-09-23 | 20.180 | 19.990 | -0.180 | -0.89% | 19.450 | 20.400 | 28139 | 5561.929 | 4.26% |
| 2025-09-22 | 20.700 | 20.170 | -0.420 | -2.04% | 20.000 | 20.700 | 31118 | 6287.843 | 4.71% |
| 2025-09-19 | 21.940 | 20.590 | -1.350 | -6.15% | 20.590 | 22.140 | 49355 | 10394.666 | 7.48% |
| 2025-09-18 | 22.600 | 21.940 | -0.880 | -3.86% | 21.700 | 23.290 | 68784 | 15421.993 | 10.42% |
| 2025-09-17 | 21.590 | 22.820 | 1.240 | 5.75% | 21.320 | 23.200 | 90072 | 19972.668 | 13.65% |
| 2025-09-16 | 21.540 | 21.580 | 0.280 | 1.31% | 20.940 | 21.590 | 42471 | 9026.591 | 6.43% |
| 2025-09-15 | 21.180 | 21.300 | 0.100 | 0.47% | 20.930 | 21.450 | 33183 | 7052.549 | 5.03% |
| 2025-09-12 | 21.660 | 21.200 | -0.470 | -2.17% | 21.030 | 21.660 | 41318 | 8783.336 | 6.26% |
| 2025-09-11 | 21.290 | 21.670 | 0.410 | 1.93% | 20.840 | 21.670 | 49554 | 10579.997 | 7.51% |
| 2025-09-10 | 21.820 | 21.260 | -0.280 | -1.30% | 20.750 | 21.820 | 60822 | 12881.967 | 9.22% |
| 2025-09-09 | 22.020 | 21.540 | -0.920 | -4.10% | 21.350 | 23.200 | 80677 | 17959.084 | 12.22% |
| 2025-09-08 | 23.300 | 22.460 | -1.790 | -7.38% | 22.260 | 23.700 | 110803 | 25182.871 | 16.79% |
| 2025-09-05 | 25.100 | 24.250 | -1.780 | -6.84% | 23.230 | 25.320 | 150926 | 36552.863 | 22.87% |
| 2025-09-04 | 23.210 | 26.030 | 1.590 | 6.51% | 22.680 | 28.540 | 206385 | 51604.102 | 31.27% |
| 2025-09-03 | 26.880 | 24.440 | -0.350 | -1.41% | 24.440 | 28.990 | 246050 | 65641.406 | 37.28% |
| 2025-09-02 | 20.110 | 24.790 | 5.720 | 29.99% | 20.110 | 24.790 | 196769 | 46031.438 | 29.81% |
| 2025-09-01 | 19.090 | 19.070 | 0.100 | 0.53% | 18.430 | 19.090 | 26386 | 4929.652 | 4.00% |
| 2025-08-29 | 19.400 | 18.970 | -0.380 | -1.96% | 18.880 | 19.450 | 36508 | 6978.291 | 5.53% |
| 2025-08-28 | 18.400 | 19.350 | 1.150 | 6.32% | 18.200 | 19.370 | 52092 | 9826.150 | 7.89% |
| 2025-08-27 | 18.700 | 18.200 | -0.530 | -2.83% | 18.200 | 18.880 | 25007 | 4645.666 | 3.79% |
| 2025-08-26 | 19.180 | 18.730 | -0.220 | -1.16% | 18.710 | 19.250 | 24119 | 4565.949 | 3.65% |
| 2025-08-25 | 19.170 | 18.950 | -0.060 | -0.32% | 18.680 | 19.260 | 21959 | 4149.345 | 3.33% |
| 2025-08-22 | 18.970 | 19.010 | 0.040 | 0.21% | 18.780 | 19.140 | 19772 | 3745.932 | 3.00% |
| 2025-08-21 | 19.260 | 18.970 | -0.290 | -1.51% | 18.800 | 19.350 | 23086 | 4408.185 | 3.50% |
| 2025-08-20 | 19.070 | 19.260 | 0.110 | 0.57% | 18.660 | 19.300 | 30122 | 5731.841 | 4.56% |
| 2025-08-19 | 19.490 | 19.150 | 0.030 | 0.16% | 18.950 | 19.600 | 47014 | 9062.462 | 7.12% |
| 2025-08-18 | 18.380 | 19.120 | 0.650 | 3.52% | 18.380 | 19.190 | 42166 | 7977.440 | 6.39% |
| 2025-08-15 | 18.080 | 18.470 | 0.320 | 1.76% | 18.080 | 18.540 | 23782 | 4369.565 | 3.60% |
深证大盘股票行情在线 K线走势图
(920870)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
