(920925)股票行情
(920925)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 | 28.990 | 29.880 | 0.680 | 2.33% | 28.720 | 30.160 | 5838 | 1729.318 | 1.06% |
| 2025-12-11 | 28.650 | 29.200 | 0.500 | 1.74% | 27.870 | 29.800 | 6831 | 1967.770 | 1.24% |
| 2025-12-10 | 29.700 | 28.700 | -0.850 | -2.88% | 28.110 | 29.700 | 6725 | 1924.102 | 1.22% |
| 2025-12-09 | 30.390 | 29.550 | -0.760 | -2.51% | 29.080 | 30.390 | 6626 | 1964.636 | 1.20% |
| 2025-12-08 | 30.540 | 30.310 | -0.040 | -0.13% | 29.990 | 30.780 | 3097 | 936.317 | 0.56% |
| 2025-12-05 | 29.750 | 30.350 | 0.600 | 2.02% | 29.750 | 30.500 | 3842 | 1159.240 | 0.69% |
| 2025-12-04 | 30.900 | 29.750 | -0.900 | -2.94% | 29.750 | 30.900 | 4008 | 1207.239 | 0.72% |
| 2025-12-03 | 30.580 | 30.650 | -0.280 | -0.91% | 30.460 | 30.900 | 3534 | 1085.139 | 0.64% |
| 2025-12-02 | 31.360 | 30.930 | -0.330 | -1.06% | 30.640 | 31.360 | 2713 | 838.360 | 0.49% |
| 2025-12-01 | 31.290 | 31.260 | -0.140 | -0.45% | 30.910 | 31.670 | 6846 | 2141.592 | 1.24% |
| 2025-11-28 | 31.330 | 31.400 | -0.100 | -0.32% | 30.950 | 32.230 | 5644 | 1768.979 | 1.02% |
| 2025-11-27 | 30.700 | 31.500 | 0.400 | 1.29% | 30.500 | 31.750 | 7465 | 2317.086 | 1.35% |
| 2025-11-26 | 31.130 | 31.100 | -0.030 | -0.10% | 30.230 | 31.150 | 4695 | 1449.765 | 0.85% |
| 2025-11-25 | 31.030 | 31.130 | 0.250 | 0.81% | 30.810 | 31.880 | 6394 | 2010.516 | 1.16% |
| 2025-11-24 | 31.730 | 30.880 | -0.850 | -2.68% | 30.570 | 31.880 | 6902 | 2147.758 | 1.25% |
| 2025-11-21 | 32.050 | 31.730 | -0.060 | -0.19% | 29.890 | 32.050 | 10160 | 3126.116 | 1.84% |
| 2025-11-20 | 32.740 | 31.790 | -0.850 | -2.60% | 31.660 | 32.740 | 6020 | 1926.843 | 1.09% |
| 2025-11-19 | 32.970 | 32.640 | -0.360 | -1.09% | 32.100 | 32.970 | 3942 | 1281.250 | 0.71% |
| 2025-11-18 | 33.800 | 33.000 | -1.020 | -3.00% | 32.630 | 33.800 | 10934 | 3610.387 | 1.98% |
| 2025-11-17 | 34.870 | 34.020 | -1.000 | -2.86% | 33.410 | 34.870 | 13419 | 4566.789 | 2.43% |
| 2025-11-14 | 34.540 | 35.020 | 0.110 | 0.32% | 34.220 | 35.770 | 12196 | 4262.477 | 2.21% |
| 2025-11-13 | 34.440 | 34.910 | 0.420 | 1.22% | 34.000 | 35.160 | 7674 | 2665.236 | 1.39% |
| 2025-11-12 | 34.600 | 34.490 | 0.100 | 0.29% | 34.220 | 35.280 | 8199 | 2843.741 | 1.48% |
| 2025-11-11 | 35.160 | 34.390 | -0.800 | -2.27% | 34.230 | 35.260 | 7634 | 2643.418 | 1.38% |
| 2025-11-10 | 35.740 | 35.190 | -0.610 | -1.70% | 35.140 | 36.000 | 5556 | 1967.344 | 1.00% |
| 2025-11-07 | 35.690 | 35.800 | 0.110 | 0.31% | 34.680 | 35.800 | 11762 | 4138.913 | 2.13% |
| 2025-11-06 | 36.370 | 35.690 | -0.700 | -1.92% | 35.170 | 36.710 | 13284 | 4757.405 | 2.40% |
| 2025-11-05 | 35.330 | 36.390 | 0.690 | 1.93% | 35.060 | 36.970 | 26787 | 9738.011 | 4.84% |
| 2025-11-04 | 34.410 | 35.700 | 1.150 | 3.33% | 33.320 | 35.760 | 17595 | 6081.169 | 3.18% |
| 2025-11-03 | 35.450 | 34.550 | -0.940 | -2.65% | 33.800 | 35.450 | 16124 | 5568.868 | 2.92% |
| 2025-10-31 | 34.560 | 35.490 | 0.640 | 1.84% | 33.610 | 35.840 | 18672 | 6484.510 | 3.38% |
| 2025-10-30 | 34.080 | 34.850 | 0.850 | 2.50% | 33.200 | 35.600 | 22723 | 7836.019 | 4.11% |
| 2025-10-29 | 32.340 | 34.000 | 1.670 | 5.17% | 32.070 | 35.000 | 17878 | 5947.680 | 3.23% |
| 2025-10-28 | 32.350 | 32.330 | -0.030 | -0.09% | 32.040 | 32.530 | 6212 | 2004.737 | 1.12% |
| 2025-10-27 | 32.550 | 32.360 | -0.230 | -0.71% | 32.230 | 32.930 | 6844 | 2218.596 | 1.24% |
| 2025-10-24 | 32.200 | 32.590 | 0.870 | 2.74% | 31.370 | 32.900 | 11803 | 3799.847 | 2.13% |
| 2025-10-23 | 31.300 | 31.720 | 0.130 | 0.41% | 31.010 | 31.970 | 6386 | 2009.807 | 1.15% |
| 2025-10-22 | 31.800 | 31.590 | -0.260 | -0.82% | 31.000 | 31.880 | 12712 | 3986.093 | 2.30% |
| 2025-10-21 | 32.580 | 31.850 | -0.730 | -2.24% | 31.500 | 32.580 | 11915 | 3783.616 | 2.15% |
| 2025-10-20 | 32.870 | 32.580 | -0.150 | -0.46% | 32.010 | 33.920 | 11249 | 3707.560 | 2.03% |
| 2025-10-17 | 32.700 | 32.730 | 0.180 | 0.55% | 32.190 | 33.460 | 10823 | 3561.259 | 1.96% |
| 2025-10-16 | 33.510 | 32.550 | -1.500 | -4.41% | 32.490 | 33.940 | 9918 | 3268.075 | 1.79% |
| 2025-10-15 | 35.710 | 34.050 | -1.350 | -3.81% | 34.010 | 35.710 | 15384 | 5277.886 | 2.78% |
| 2025-10-14 | 33.370 | 35.400 | 1.940 | 5.80% | 32.880 | 35.500 | 17640 | 6033.304 | 3.19% |
| 2025-10-13 | 30.900 | 33.460 | -0.900 | -2.62% | 30.610 | 34.200 | 13174 | 4394.909 | 2.38% |
| 2025-10-10 | 32.190 | 34.360 | 1.970 | 6.08% | 31.820 | 34.940 | 18528 | 6279.811 | 3.35% |
| 2025-10-09 | 32.010 | 32.390 | 0.590 | 1.86% | 30.970 | 32.480 | 12504 | 3978.173 | 2.26% |
| 2025-09-30 | 32.350 | 31.800 | -0.950 | -2.90% | 30.880 | 32.520 | 15193 | 4808.121 | 2.75% |
| 2025-09-29 | 31.980 | 32.750 | -0.250 | -0.76% | 31.000 | 33.280 | 19450 | 6241.018 | 3.52% |
| 2025-09-26 | 34.060 | 33.000 | -4.080 | -11.00% | 29.990 | 34.400 | 42946 | 14007.080 | 7.77% |
| 2025-09-25 | 33.800 | 37.080 | 5.930 | 19.04% | 33.500 | 40.480 | 70330 | 26239.494 | 12.72% |
| 2025-09-24 | 29.170 | 31.150 | 1.950 | 6.68% | 28.680 | 31.290 | 17352 | 5220.623 | 3.14% |
| 2025-09-23 | 30.280 | 29.200 | -1.090 | -3.60% | 28.600 | 30.280 | 8816 | 2573.515 | 1.59% |
| 2025-09-22 | 30.440 | 30.290 | -0.200 | -0.66% | 29.960 | 30.660 | 5849 | 1771.373 | 1.06% |
| 2025-09-19 | 30.150 | 30.490 | 0.340 | 1.13% | 29.880 | 30.490 | 6621 | 2000.361 | 1.20% |
| 2025-09-18 | 30.740 | 30.150 | -0.500 | -1.63% | 29.720 | 30.740 | 10760 | 3247.418 | 1.95% |
| 2025-09-17 | 30.790 | 30.650 | 0.000 | 0.00% | 29.780 | 30.790 | 10362 | 3139.627 | 1.87% |
| 2025-09-16 | 31.690 | 30.650 | -1.070 | -3.37% | 30.290 | 31.700 | 12815 | 3950.803 | 2.32% |
| 2025-09-15 | 32.170 | 31.720 | 0.010 | 0.03% | 31.040 | 32.170 | 11807 | 3727.708 | 2.14% |
| 2025-09-12 | 30.490 | 31.710 | 1.170 | 3.83% | 30.220 | 31.950 | 15346 | 4799.771 | 2.78% |
| 2025-09-11 | 30.100 | 30.540 | 0.360 | 1.19% | 29.500 | 30.900 | 13340 | 4047.648 | 2.41% |
| 2025-09-10 | 30.590 | 30.180 | -0.610 | -1.98% | 29.610 | 30.910 | 16163 | 4855.039 | 2.92% |
| 2025-09-09 | 31.000 | 30.790 | 0.670 | 2.22% | 30.030 | 31.130 | 17349 | 5305.465 | 3.14% |
| 2025-09-08 | 31.310 | 30.120 | -1.130 | -3.62% | 30.100 | 34.880 | 28450 | 8917.583 | 5.15% |
| 2025-09-05 | 28.400 | 31.250 | 2.840 | 10.00% | 28.000 | 31.280 | 32906 | 9842.748 | 5.95% |
| 2025-09-04 | 29.000 | 28.410 | -0.330 | -1.15% | 28.400 | 29.990 | 27710 | 8083.617 | 5.01% |
| 2025-09-03 | 29.230 | 28.740 | -0.740 | -2.51% | 28.460 | 29.650 | 22326 | 6455.446 | 4.04% |
| 2025-09-02 | 27.760 | 29.480 | 1.840 | 6.66% | 27.260 | 30.980 | 32073 | 9211.793 | 5.80% |
| 2025-09-01 | 27.710 | 27.640 | -0.270 | -0.97% | 27.230 | 27.930 | 10907 | 2998.713 | 1.97% |
| 2025-08-29 | 27.910 | 27.910 | 0.000 | 0.00% | 27.330 | 28.180 | 11908 | 3311.734 | 2.15% |
| 2025-08-28 | 28.140 | 27.910 | -0.370 | -1.31% | 27.210 | 28.520 | 14509 | 4019.839 | 2.62% |
| 2025-08-27 | 28.070 | 28.280 | 0.390 | 1.40% | 27.330 | 28.420 | 14705 | 4111.809 | 2.66% |
| 2025-08-26 | 28.400 | 27.890 | -0.670 | -2.35% | 27.500 | 29.180 | 20672 | 5790.413 | 3.74% |
| 2025-08-25 | 28.830 | 28.560 | -0.290 | -1.01% | 27.900 | 29.000 | 18648 | 5317.521 | 3.37% |
| 2025-08-22 | 29.140 | 28.850 | -0.420 | -1.43% | 28.460 | 29.770 | 17866 | 5154.256 | 3.23% |
| 2025-08-21 | 30.480 | 29.270 | -0.980 | -3.24% | 28.640 | 30.480 | 22820 | 6641.498 | 4.13% |
| 2025-08-20 | 30.180 | 30.250 | 0.070 | 0.23% | 28.730 | 31.300 | 44182 | 13174.701 | 7.99% |
| 2025-08-19 | 25.600 | 30.180 | 4.740 | 18.63% | 25.370 | 31.980 | 54734 | 15354.635 | 9.90% |
| 2025-08-18 | 25.890 | 25.440 | -0.130 | -0.51% | 25.250 | 25.900 | 20996 | 5358.424 | 3.80% |
| 2025-08-15 | 24.680 | 25.570 | 1.120 | 4.58% | 24.200 | 26.270 | 24477 | 6159.528 | 4.43% |
深证大盘股票行情在线 K线走势图
(920925)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
