(920885)股票行情
(920885)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 | 21.120 | 21.230 | 0.050 | 0.24% | 20.610 | 22.000 | 83246 | 17754.857 | 9.55% |
| 2025-12-12 | 19.990 | 21.180 | 1.170 | 5.85% | 19.810 | 21.850 | 116770 | 24632.828 | 13.39% |
| 2025-12-11 | 19.100 | 20.010 | 1.060 | 5.59% | 18.820 | 21.000 | 74881 | 14989.731 | 8.59% |
| 2025-12-10 | 19.250 | 18.950 | -0.210 | -1.10% | 18.810 | 19.250 | 16535 | 3130.638 | 1.90% |
| 2025-12-09 | 19.580 | 19.160 | -0.590 | -2.99% | 19.060 | 19.800 | 26953 | 5211.776 | 3.09% |
| 2025-12-08 | 19.590 | 19.750 | 0.340 | 1.75% | 19.590 | 20.200 | 44526 | 8871.725 | 5.11% |
| 2025-12-05 | 19.200 | 19.410 | 0.370 | 1.94% | 18.710 | 19.470 | 24185 | 4653.191 | 2.77% |
| 2025-12-04 | 19.200 | 19.040 | -0.030 | -0.16% | 18.700 | 19.350 | 23698 | 4518.315 | 2.72% |
| 2025-12-03 | 19.490 | 19.070 | -0.340 | -1.75% | 19.000 | 19.600 | 21741 | 4174.185 | 2.49% |
| 2025-12-02 | 19.380 | 19.410 | -0.080 | -0.41% | 19.100 | 19.790 | 30354 | 5906.884 | 3.48% |
| 2025-12-01 | 18.970 | 19.490 | 0.700 | 3.73% | 18.880 | 19.800 | 38426 | 7455.654 | 4.41% |
| 2025-11-28 | 18.730 | 18.790 | 0.290 | 1.57% | 18.540 | 18.980 | 18756 | 3521.120 | 2.15% |
| 2025-11-27 | 18.540 | 18.500 | -0.200 | -1.07% | 18.470 | 18.790 | 15842 | 2948.061 | 1.82% |
| 2025-11-26 | 19.310 | 18.700 | -0.540 | -2.81% | 18.580 | 19.470 | 28893 | 5491.331 | 3.31% |
| 2025-11-25 | 19.340 | 19.240 | -0.160 | -0.82% | 19.020 | 19.490 | 28682 | 5534.329 | 3.29% |
| 2025-11-24 | 18.750 | 19.400 | 0.720 | 3.85% | 18.750 | 19.400 | 31810 | 6086.245 | 3.65% |
| 2025-11-21 | 19.040 | 18.680 | -0.430 | -2.25% | 18.320 | 19.480 | 32170 | 6054.166 | 3.69% |
| 2025-11-20 | 19.630 | 19.110 | -0.820 | -4.11% | 19.100 | 19.920 | 27954 | 5432.808 | 3.21% |
| 2025-11-19 | 19.670 | 19.930 | 0.250 | 1.27% | 19.310 | 20.040 | 33636 | 6658.519 | 3.86% |
| 2025-11-18 | 20.120 | 19.680 | -0.690 | -3.39% | 19.600 | 20.120 | 35708 | 7059.327 | 4.10% |
| 2025-11-17 | 21.000 | 20.370 | 0.550 | 2.77% | 20.130 | 21.000 | 55307 | 11435.228 | 6.34% |
| 2025-11-14 | 20.000 | 19.820 | -0.020 | -0.10% | 19.710 | 20.330 | 24308 | 4856.095 | 2.79% |
| 2025-11-13 | 19.700 | 19.840 | 0.140 | 0.71% | 19.650 | 20.120 | 21836 | 4353.293 | 2.50% |
| 2025-11-12 | 20.010 | 19.700 | -0.310 | -1.55% | 19.610 | 20.150 | 19948 | 3949.490 | 2.29% |
| 2025-11-11 | 20.300 | 20.010 | -0.260 | -1.28% | 20.000 | 20.420 | 16583 | 3341.268 | 1.90% |
| 2025-11-10 | 20.280 | 20.270 | -0.160 | -0.78% | 20.170 | 20.430 | 18681 | 3781.036 | 2.14% |
| 2025-11-07 | 20.660 | 20.430 | -0.240 | -1.16% | 20.250 | 20.970 | 25161 | 5155.036 | 2.89% |
| 2025-11-06 | 21.000 | 20.670 | -0.440 | -2.08% | 20.610 | 21.170 | 25427 | 5279.758 | 2.92% |
| 2025-11-05 | 20.290 | 21.110 | 0.630 | 3.08% | 20.270 | 21.360 | 43329 | 9020.313 | 4.97% |
| 2025-11-04 | 20.850 | 20.480 | -0.480 | -2.29% | 20.250 | 20.940 | 25093 | 5142.601 | 2.88% |
| 2025-11-03 | 21.290 | 20.960 | -0.240 | -1.13% | 20.900 | 21.420 | 28328 | 5977.670 | 3.25% |
| 2025-10-31 | 21.390 | 21.200 | -0.400 | -1.85% | 21.200 | 22.050 | 44267 | 9547.204 | 5.08% |
| 2025-10-30 | 22.430 | 21.600 | -0.410 | -1.86% | 21.600 | 22.430 | 72136 | 15902.195 | 8.27% |
| 2025-10-29 | 21.340 | 22.010 | 0.740 | 3.48% | 20.700 | 22.090 | 60534 | 12911.964 | 6.94% |
| 2025-10-28 | 21.000 | 21.270 | 0.300 | 1.43% | 20.820 | 21.470 | 49165 | 10431.101 | 5.64% |
| 2025-10-27 | 20.450 | 20.970 | 0.370 | 1.80% | 20.050 | 21.230 | 51932 | 10728.648 | 5.96% |
| 2025-10-24 | 20.450 | 20.600 | 0.650 | 3.26% | 20.280 | 21.560 | 62268 | 13063.573 | 7.14% |
| 2025-10-23 | 20.380 | 19.950 | -0.490 | -2.40% | 19.600 | 20.380 | 31709 | 6319.948 | 3.64% |
| 2025-10-22 | 20.060 | 20.440 | 0.810 | 4.13% | 19.940 | 20.980 | 65837 | 13556.421 | 7.55% |
| 2025-10-21 | 19.300 | 19.630 | 0.310 | 1.60% | 19.130 | 19.750 | 20475 | 4003.615 | 2.35% |
| 2025-10-20 | 19.710 | 19.320 | 0.310 | 1.63% | 19.010 | 19.720 | 20556 | 3958.771 | 2.36% |
| 2025-10-17 | 19.840 | 19.010 | -0.980 | -4.90% | 18.940 | 20.060 | 29653 | 5763.838 | 3.40% |
| 2025-10-16 | 19.980 | 19.990 | 0.050 | 0.25% | 19.840 | 20.380 | 26136 | 5262.910 | 3.00% |
| 2025-10-15 | 19.810 | 19.940 | 0.000 | 0.00% | 19.620 | 20.070 | 15801 | 3136.895 | 1.81% |
| 2025-10-14 | 20.450 | 19.940 | -0.510 | -2.49% | 19.800 | 20.560 | 33466 | 6760.194 | 3.84% |
| 2025-10-13 | 19.430 | 20.450 | 0.540 | 2.71% | 19.010 | 20.480 | 38645 | 7688.510 | 4.43% |
| 2025-10-10 | 19.880 | 19.910 | 0.170 | 0.86% | 19.720 | 20.260 | 25022 | 5011.072 | 2.87% |
| 2025-10-09 | 20.070 | 19.740 | -0.380 | -1.89% | 19.390 | 20.200 | 30237 | 5943.930 | 3.47% |
| 2025-09-30 | 20.660 | 20.120 | -0.080 | -0.40% | 20.020 | 20.660 | 30072 | 6088.402 | 3.45% |
| 2025-09-29 | 19.760 | 20.200 | 0.200 | 1.00% | 19.680 | 20.350 | 32498 | 6526.211 | 3.73% |
| 2025-09-26 | 19.970 | 20.000 | 0.290 | 1.47% | 19.550 | 20.730 | 43491 | 8746.407 | 4.99% |
| 2025-09-25 | 20.300 | 19.710 | -0.590 | -2.91% | 19.660 | 20.330 | 32178 | 6432.042 | 3.69% |
| 2025-09-24 | 19.820 | 20.300 | 0.400 | 2.01% | 19.700 | 20.320 | 33399 | 6697.896 | 3.83% |
| 2025-09-23 | 21.000 | 19.900 | -0.910 | -4.37% | 19.410 | 21.000 | 52061 | 10379.334 | 5.97% |
| 2025-09-22 | 21.230 | 20.810 | -0.520 | -2.44% | 20.710 | 21.440 | 35911 | 7502.138 | 4.08% |
| 2025-09-19 | 21.660 | 21.330 | -0.200 | -0.93% | 21.230 | 21.950 | 32631 | 7043.997 | 3.71% |
| 2025-09-18 | 21.590 | 21.530 | 0.020 | 0.09% | 21.300 | 22.150 | 44540 | 9683.239 | 5.06% |
| 2025-09-17 | 21.450 | 21.510 | -0.040 | -0.19% | 21.260 | 21.730 | 28324 | 6108.116 | 3.22% |
| 2025-09-16 | 21.420 | 21.550 | 0.140 | 0.65% | 20.710 | 21.620 | 47738 | 10103.963 | 5.42% |
| 2025-09-15 | 22.210 | 21.410 | -0.790 | -3.56% | 21.290 | 22.210 | 54782 | 11776.312 | 6.22% |
| 2025-09-12 | 22.600 | 22.200 | -0.190 | -0.85% | 22.090 | 22.600 | 35708 | 7969.649 | 4.06% |
| 2025-09-11 | 22.140 | 22.390 | 0.230 | 1.04% | 21.810 | 22.520 | 37918 | 8443.593 | 4.31% |
| 2025-09-10 | 22.450 | 22.160 | -0.290 | -1.29% | 22.020 | 22.860 | 33626 | 7547.149 | 3.82% |
| 2025-09-09 | 23.480 | 22.450 | -1.020 | -4.35% | 22.380 | 23.490 | 49019 | 11172.409 | 5.57% |
| 2025-09-08 | 22.930 | 23.470 | 0.920 | 4.08% | 22.610 | 23.580 | 63897 | 14842.621 | 7.26% |
| 2025-09-05 | 22.300 | 22.550 | 0.500 | 2.27% | 22.000 | 22.680 | 51390 | 11532.524 | 5.84% |
| 2025-09-04 | 23.120 | 22.050 | -1.330 | -5.69% | 21.850 | 23.610 | 90308 | 20408.719 | 10.26% |
| 2025-09-03 | 26.460 | 23.380 | -2.960 | -11.24% | 23.380 | 26.460 | 101970 | 24966.443 | 11.58% |
| 2025-09-02 | 25.720 | 26.340 | 0.290 | 1.11% | 24.720 | 26.490 | 90729 | 23240.801 | 10.31% |
| 2025-09-01 | 26.960 | 26.050 | -0.550 | -2.07% | 25.400 | 27.200 | 91180 | 23522.975 | 10.36% |
| 2025-08-29 | 25.000 | 26.600 | 1.320 | 5.22% | 24.880 | 26.600 | 120306 | 31402.416 | 13.67% |
| 2025-08-28 | 25.730 | 25.280 | 0.940 | 3.86% | 24.430 | 25.730 | 87164 | 21979.951 | 9.90% |
| 2025-08-27 | 25.430 | 24.340 | -0.940 | -3.72% | 24.210 | 25.430 | 66483 | 16342.888 | 7.55% |
| 2025-08-26 | 25.930 | 25.280 | -0.620 | -2.39% | 25.260 | 26.180 | 59066 | 15142.938 | 6.71% |
| 2025-08-25 | 26.380 | 25.900 | 0.260 | 1.01% | 25.210 | 26.540 | 81241 | 20925.199 | 9.23% |
| 2025-08-22 | 25.220 | 25.640 | 0.410 | 1.63% | 24.860 | 25.730 | 71522 | 18096.049 | 8.13% |
| 2025-08-21 | 26.200 | 25.230 | -1.180 | -4.47% | 25.080 | 26.200 | 102901 | 26265.205 | 11.69% |
| 2025-08-20 | 25.950 | 26.410 | 0.350 | 1.34% | 25.810 | 27.520 | 125555 | 33346.891 | 14.26% |
| 2025-08-19 | 26.500 | 26.060 | 0.030 | 0.12% | 25.810 | 27.900 | 147378 | 39454.184 | 16.74% |
| 2025-08-18 | 24.840 | 26.030 | 1.730 | 7.12% | 24.230 | 26.480 | 126247 | 32022.688 | 14.34% |
深证大盘股票行情在线 K线走势图
(920885)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
