920925(920925)股票行情
920925(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 |
|---|
| 2026-04-13 | 16.890 | 16.850 | -0.170 | -1.00% | 16.760 | 17.070 | 9476 | 1600.235 | 1.71% |
| 2026-04-10 | 16.820 | 17.020 | 0.230 | 1.37% | 16.820 | 17.190 | 14344 | 2448.348 | 2.59% |
| 2026-04-09 | 17.100 | 16.790 | -0.320 | -1.87% | 16.730 | 17.150 | 16965 | 2867.803 | 3.07% |
| 2026-04-08 | 16.850 | 17.110 | 0.550 | 3.32% | 16.720 | 17.140 | 16820 | 2851.739 | 3.04% |
| 2026-04-07 | 16.410 | 16.560 | 0.150 | 0.91% | 16.230 | 16.790 | 14395 | 2376.353 | 2.60% |
| 2026-04-03 | 17.400 | 16.410 | -0.980 | -5.64% | 16.410 | 17.400 | 23471 | 3947.839 | 4.24% |
| 2026-04-02 | 17.000 | 17.390 | 0.500 | 2.96% | 16.630 | 17.940 | 43399 | 7579.610 | 7.85% |
| 2026-04-01 | 16.590 | 16.890 | 0.540 | 3.30% | 16.330 | 16.910 | 16146 | 2697.527 | 2.92% |
| 2026-03-31 | 16.580 | 16.350 | -0.090 | -0.55% | 16.210 | 16.820 | 14730 | 2438.250 | 2.66% |
| 2026-03-30 | 16.530 | 16.440 | -0.180 | -1.08% | 16.240 | 16.650 | 8373 | 1373.171 | 1.51% |
| 2026-03-27 | 16.180 | 16.620 | 0.260 | 1.59% | 16.100 | 16.690 | 8838 | 1459.675 | 1.60% |
| 2026-03-26 | 16.900 | 16.360 | -0.570 | -3.37% | 16.300 | 17.080 | 9925 | 1658.102 | 1.80% |
| 2026-03-25 | 16.980 | 16.930 | 0.230 | 1.38% | 16.770 | 17.050 | 11694 | 1978.570 | 2.11% |
| 2026-03-24 | 16.600 | 16.700 | 0.420 | 2.58% | 16.280 | 16.800 | 15865 | 2630.368 | 2.87% |
| 2026-03-23 | 17.240 | 16.280 | -1.230 | -7.02% | 16.220 | 17.240 | 21169 | 3536.280 | 3.83% |
| 2026-03-20 | 17.960 | 17.510 | -0.390 | -2.18% | 17.510 | 18.140 | 12504 | 2226.084 | 2.26% |
| 2026-03-19 | 18.800 | 17.900 | -1.040 | -5.49% | 17.870 | 18.800 | 20632 | 3749.874 | 3.73% |
| 2026-03-18 | 19.010 | 18.940 | -0.070 | -0.37% | 18.630 | 19.170 | 13591 | 2562.249 | 2.46% |
| 2026-03-17 | 19.500 | 19.010 | -0.430 | -2.21% | 18.980 | 19.620 | 12854 | 2474.759 | 2.32% |
| 2026-03-16 | 19.840 | 19.440 | -0.400 | -2.02% | 19.340 | 19.960 | 12550 | 2451.988 | 2.27% |
| 2026-03-13 | 19.820 | 19.840 | -0.070 | -0.35% | 19.800 | 20.230 | 10503 | 2100.403 | 1.90% |
| 2026-03-12 | 20.360 | 19.910 | -0.470 | -2.31% | 19.890 | 20.360 | 9939 | 1993.934 | 1.80% |
| 2026-03-11 | 20.280 | 20.380 | 0.330 | 1.65% | 20.020 | 20.680 | 18449 | 3768.743 | 3.34% |
| 2026-03-10 | 20.100 | 20.050 | 0.120 | 0.60% | 20.000 | 20.200 | 8123 | 1631.714 | 1.47% |
| 2026-03-09 | 20.080 | 19.930 | -0.400 | -1.97% | 19.690 | 20.380 | 11662 | 2328.476 | 2.11% |
| 2026-03-06 | 20.020 | 20.330 | 0.080 | 0.40% | 19.960 | 20.440 | 11779 | 2389.910 | 2.13% |
| 2026-03-05 | 20.100 | 20.250 | 0.450 | 2.27% | 19.860 | 20.550 | 18983 | 3842.983 | 3.43% |
| 2026-03-04 | 19.620 | 19.800 | 0.180 | 0.92% | 19.570 | 19.860 | 17129 | 3375.220 | 3.10% |
| 2026-03-03 | 21.000 | 19.620 | -1.490 | -7.06% | 19.620 | 21.220 | 32408 | 6609.376 | 5.86% |
| 2026-03-02 | 21.970 | 21.110 | -1.030 | -4.65% | 21.110 | 22.000 | 22361 | 4779.571 | 4.04% |
| 2026-02-27 | 22.250 | 22.140 | -0.090 | -0.40% | 22.140 | 22.260 | 8286 | 1837.568 | 1.50% |
| 2026-02-26 | 22.350 | 22.230 | -0.090 | -0.40% | 22.130 | 22.350 | 9676 | 2146.723 | 1.75% |
| 2026-02-25 | 22.330 | 22.320 | 0.110 | 0.50% | 22.200 | 22.430 | 9651 | 2153.401 | 1.75% |
| 2026-02-24 | 22.310 | 22.210 | -0.020 | -0.09% | 22.110 | 22.430 | 10559 | 2350.595 | 1.91% |
| 2026-02-13 | 22.260 | 22.230 | -0.030 | -0.13% | 22.180 | 22.400 | 9166 | 2041.974 | 1.66% |
| 2026-02-12 | 22.430 | 22.260 | -0.150 | -0.67% | 22.240 | 22.510 | 11768 | 2629.404 | 2.13% |
| 2026-02-11 | 22.610 | 22.410 | -0.200 | -0.88% | 22.400 | 22.690 | 10876 | 2450.556 | 1.97% |
| 2026-02-10 | 22.810 | 22.610 | -0.120 | -0.53% | 22.600 | 22.830 | 10362 | 2350.947 | 1.87% |
| 2026-02-09 | 22.800 | 22.730 | 0.160 | 0.71% | 22.660 | 22.860 | 12560 | 2857.035 | 2.27% |
| 2026-02-06 | 22.510 | 22.570 | -0.120 | -0.53% | 22.510 | 22.880 | 16797 | 3808.990 | 3.04% |
| 2026-02-05 | 22.700 | 22.690 | -0.010 | -0.04% | 22.600 | 22.840 | 11562 | 2627.564 | 2.09% |
| 2026-02-04 | 22.750 | 22.700 | 0.020 | 0.09% | 22.620 | 22.900 | 11212 | 2551.425 | 2.03% |
| 2026-02-03 | 22.820 | 22.680 | 0.050 | 0.22% | 22.510 | 22.900 | 15947 | 3616.719 | 2.88% |
| 2026-02-02 | 22.880 | 22.630 | -0.350 | -1.52% | 22.600 | 23.190 | 14542 | 3326.280 | 2.63% |
| 2026-01-30 | 23.460 | 22.980 | -0.570 | -2.42% | 22.980 | 23.640 | 18914 | 4393.255 | 3.42% |
| 2026-01-29 | 23.410 | 23.550 | 0.140 | 0.60% | 23.020 | 23.770 | 20832 | 4895.595 | 3.77% |
| 2026-01-28 | 23.750 | 23.410 | -0.340 | -1.43% | 23.400 | 23.930 | 20979 | 4952.178 | 3.79% |
| 2026-01-27 | 24.440 | 23.750 | -0.850 | -3.46% | 23.510 | 24.480 | 26778 | 6387.193 | 4.84% |
| 2026-01-26 | 24.900 | 24.600 | -0.260 | -1.05% | 24.380 | 25.080 | 27647 | 6814.247 | 5.00% |
| 2026-01-23 | 24.680 | 24.860 | 0.290 | 1.18% | 24.600 | 24.960 | 20353 | 5052.013 | 3.68% |
| 2026-01-22 | 24.600 | 24.570 | 0.090 | 0.37% | 24.360 | 24.600 | 16585 | 4062.177 | 3.00% |
| 2026-01-21 | 24.550 | 24.480 | 0.100 | 0.41% | 24.390 | 24.650 | 17596 | 4314.293 | 3.18% |
| 2026-01-20 | 24.860 | 24.380 | -0.410 | -1.65% | 24.350 | 24.990 | 21745 | 5339.296 | 3.93% |
| 2026-01-19 | 24.920 | 24.790 | 0.020 | 0.08% | 24.660 | 24.920 | 16535 | 4096.529 | 2.99% |
| 2026-01-16 | 25.260 | 24.770 | -0.490 | -1.94% | 24.750 | 25.400 | 37118 | 9276.632 | 6.71% |
| 2026-01-15 | 26.150 | 25.260 | -0.840 | -3.22% | 25.250 | 26.200 | 46394 | 11888.194 | 8.39% |
| 2026-01-14 | 26.510 | 26.100 | -0.560 | -2.10% | 25.980 | 26.680 | 67080 | 17574.387 | 12.13% |
| 2026-01-13 | 26.600 | 26.660 | 0.320 | 1.21% | 26.200 | 27.500 | 89121 | 24029.627 | 16.12% |
| 2026-01-12 | 26.300 | 26.340 | 0.140 | 0.53% | 25.500 | 26.500 | 72880 | 18932.713 | 13.18% |
| 2026-01-09 | 26.500 | 26.200 | -0.370 | -1.39% | 26.160 | 26.770 | 65606 | 17318.273 | 11.86% |
| 2026-01-08 | 27.260 | 26.570 | -1.270 | -4.56% | 26.480 | 27.650 | 99968 | 26790.117 | 18.08% |
| 2026-01-07 | 31.440 | 27.840 | -4.820 | -14.76% | 27.380 | 31.440 | 180212 | 51727.711 | 32.59% |
| 2026-01-06 | 37.000 | 32.660 | -5.570 | -14.57% | 31.450 | 37.000 | 179983 | 59734.453 | 32.55% |
| 2026-01-05 | 32.700 | 38.230 | 6.380 | 20.03% | 32.010 | 41.350 | 108265 | 39429.840 | 19.58% |
| 2025-12-31 | 31.640 | 31.850 | 0.050 | 0.16% | 30.700 | 31.850 | 9725 | 3027.898 | 1.76% |
| 2025-12-30 | 31.030 | 31.800 | 0.910 | 2.95% | 30.300 | 32.550 | 13300 | 4207.401 | 2.41% |
| 2025-12-29 | 32.130 | 30.890 | -1.350 | -4.19% | 30.880 | 32.130 | 14031 | 4378.140 | 2.54% |
| 2025-12-26 | 33.930 | 32.240 | -0.790 | -2.39% | 30.500 | 33.930 | 19970 | 6365.530 | 3.61% |
| 2025-12-25 | 29.280 | 33.030 | 3.750 | 12.81% | 29.140 | 33.880 | 38360 | 12256.328 | 6.94% |
| 2025-12-24 | 28.970 | 29.280 | 0.100 | 0.34% | 28.850 | 29.450 | 7114 | 2072.903 | 1.29% |
| 2025-12-23 | 29.610 | 29.180 | -0.390 | -1.32% | 29.010 | 29.610 | 4511 | 1314.387 | 0.82% |
| 2025-12-22 | 30.330 | 29.570 | -0.930 | -3.05% | 29.100 | 30.330 | 9045 | 2673.681 | 1.64% |
| 2025-12-19 | 29.180 | 30.500 | 1.200 | 4.10% | 28.810 | 31.300 | 14851 | 4475.343 | 2.69% |
| 2025-12-18 | 29.990 | 29.300 | -1.300 | -4.25% | 29.300 | 30.160 | 11108 | 3300.924 | 2.01% |
| 2025-12-17 | 31.490 | 30.600 | -0.950 | -3.01% | 29.700 | 32.230 | 15306 | 4732.496 | 2.77% |
| 2025-12-16 | 29.560 | 31.550 | 1.850 | 6.23% | 29.310 | 32.340 | 20317 | 6340.819 | 3.67% |
| 2025-12-15 | 29.000 | 29.700 | -0.180 | -0.60% | 28.160 | 30.980 | 9469 | 2782.048 | 1.71% |
| 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% |
深证大盘股票行情在线 K线走势图
920925(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
