(920946)股票行情
(920946)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 | 11.160 | 11.000 | -0.050 | -0.45% | 10.870 | 11.160 | 38518 | 4247.329 | 0.90% |
| 2025-12-11 | 10.850 | 11.050 | 0.220 | 2.03% | 10.680 | 11.390 | 66130 | 7332.039 | 1.55% |
| 2025-12-10 | 10.710 | 10.830 | 0.090 | 0.84% | 10.520 | 10.840 | 33339 | 3559.091 | 0.78% |
| 2025-12-09 | 11.070 | 10.740 | -0.260 | -2.36% | 10.720 | 11.080 | 31382 | 3411.740 | 0.74% |
| 2025-12-08 | 11.030 | 11.000 | 0.000 | 0.00% | 10.930 | 11.100 | 22735 | 2505.627 | 0.53% |
| 2025-12-05 | 10.960 | 11.000 | 0.100 | 0.92% | 10.850 | 11.020 | 21123 | 2307.980 | 0.49% |
| 2025-12-04 | 10.900 | 10.900 | -0.010 | -0.09% | 10.840 | 11.020 | 23616 | 2581.467 | 0.55% |
| 2025-12-03 | 11.280 | 10.910 | -0.300 | -2.68% | 10.800 | 11.280 | 47370 | 5231.023 | 1.11% |
| 2025-12-02 | 11.340 | 11.210 | -0.130 | -1.15% | 11.180 | 11.400 | 23624 | 2661.898 | 0.55% |
| 2025-12-01 | 11.240 | 11.340 | 0.170 | 1.52% | 11.180 | 11.340 | 30794 | 3472.938 | 0.72% |
| 2025-11-28 | 11.220 | 11.170 | -0.010 | -0.09% | 11.130 | 11.340 | 28019 | 3140.674 | 0.66% |
| 2025-11-27 | 11.430 | 11.180 | -0.280 | -2.44% | 11.120 | 11.450 | 43117 | 4855.191 | 1.01% |
| 2025-11-26 | 11.300 | 11.460 | 0.210 | 1.87% | 11.220 | 11.760 | 71740 | 8296.706 | 1.68% |
| 2025-11-25 | 11.210 | 11.250 | 0.080 | 0.72% | 11.170 | 11.400 | 41712 | 4711.273 | 0.98% |
| 2025-11-24 | 11.100 | 11.170 | 0.110 | 0.99% | 11.070 | 11.290 | 30320 | 3392.493 | 0.71% |
| 2025-11-21 | 11.510 | 11.060 | -0.640 | -5.47% | 11.010 | 11.680 | 60469 | 6814.448 | 1.42% |
| 2025-11-20 | 11.870 | 11.700 | -0.070 | -0.59% | 11.680 | 11.970 | 41158 | 4856.795 | 0.96% |
| 2025-11-19 | 12.100 | 11.770 | -0.430 | -3.52% | 11.720 | 12.260 | 59135 | 7042.793 | 1.39% |
| 2025-11-18 | 12.520 | 12.200 | -0.310 | -2.48% | 12.030 | 12.730 | 82369 | 10129.799 | 1.93% |
| 2025-11-17 | 12.800 | 12.510 | -0.500 | -3.84% | 12.400 | 12.890 | 107328 | 13460.436 | 2.51% |
| 2025-11-14 | 12.200 | 13.010 | 0.510 | 4.08% | 12.050 | 13.080 | 182554 | 23223.750 | 4.28% |
| 2025-11-13 | 11.910 | 12.500 | 0.620 | 5.22% | 11.870 | 13.030 | 164890 | 20854.090 | 3.86% |
| 2025-11-12 | 11.930 | 11.880 | -0.080 | -0.67% | 11.820 | 12.190 | 60843 | 7325.910 | 1.43% |
| 2025-11-11 | 11.810 | 11.960 | 0.080 | 0.67% | 11.710 | 12.100 | 49646 | 5914.782 | 1.16% |
| 2025-11-10 | 11.680 | 11.880 | 0.240 | 2.06% | 11.640 | 12.020 | 61051 | 7235.971 | 1.43% |
| 2025-11-07 | 11.680 | 11.640 | -0.060 | -0.51% | 11.620 | 11.820 | 35045 | 4101.771 | 0.82% |
| 2025-11-06 | 11.840 | 11.700 | -0.200 | -1.68% | 11.600 | 11.890 | 42647 | 4979.298 | 1.00% |
| 2025-11-05 | 11.590 | 11.900 | 0.230 | 1.97% | 11.550 | 12.080 | 57231 | 6796.886 | 1.34% |
| 2025-11-04 | 11.880 | 11.670 | -0.210 | -1.77% | 11.580 | 11.950 | 44817 | 5234.940 | 1.05% |
| 2025-11-03 | 12.240 | 11.880 | -0.220 | -1.82% | 11.850 | 12.240 | 76571 | 9169.144 | 1.79% |
| 2025-10-31 | 11.500 | 12.100 | 0.510 | 4.40% | 11.450 | 12.260 | 122089 | 14638.178 | 2.86% |
| 2025-10-30 | 11.690 | 11.590 | 0.150 | 1.31% | 11.520 | 11.990 | 112435 | 13279.805 | 2.63% |
| 2025-10-29 | 11.140 | 11.440 | 0.310 | 2.79% | 10.860 | 11.740 | 59694 | 6732.576 | 1.40% |
| 2025-10-28 | 11.150 | 11.130 | 0.000 | 0.00% | 11.100 | 11.210 | 15115 | 1685.538 | 0.35% |
| 2025-10-27 | 11.180 | 11.130 | -0.020 | -0.18% | 11.080 | 11.260 | 19664 | 2191.684 | 0.46% |
| 2025-10-24 | 11.210 | 11.150 | -0.060 | -0.54% | 11.110 | 11.380 | 22738 | 2549.138 | 0.53% |
| 2025-10-23 | 11.400 | 11.210 | -0.130 | -1.15% | 11.090 | 11.400 | 27229 | 3043.503 | 0.64% |
| 2025-10-22 | 11.110 | 11.340 | 0.150 | 1.34% | 11.080 | 11.560 | 51047 | 5810.876 | 1.20% |
| 2025-10-21 | 10.860 | 11.190 | 0.370 | 3.42% | 10.760 | 11.320 | 39332 | 4366.287 | 0.92% |
| 2025-10-20 | 10.930 | 10.820 | 0.030 | 0.28% | 10.740 | 10.970 | 16600 | 1796.089 | 0.39% |
| 2025-10-17 | 11.000 | 10.790 | -0.210 | -1.91% | 10.780 | 11.150 | 26486 | 2914.890 | 0.62% |
| 2025-10-16 | 11.100 | 11.000 | -0.090 | -0.81% | 10.990 | 11.180 | 18137 | 2009.818 | 0.42% |
| 2025-10-15 | 10.980 | 11.090 | 0.210 | 1.93% | 10.860 | 11.140 | 26330 | 2908.531 | 0.62% |
| 2025-10-14 | 11.020 | 10.880 | -0.090 | -0.82% | 10.860 | 11.190 | 27131 | 2995.199 | 0.64% |
| 2025-10-13 | 10.770 | 10.970 | -0.080 | -0.72% | 10.650 | 10.980 | 22126 | 2398.883 | 0.52% |
| 2025-10-10 | 11.020 | 11.050 | 0.020 | 0.18% | 10.950 | 11.230 | 25538 | 2832.788 | 0.60% |
| 2025-10-09 | 11.200 | 11.030 | -0.020 | -0.18% | 10.880 | 11.200 | 19817 | 2180.294 | 0.46% |
| 2025-09-30 | 10.870 | 11.050 | 0.190 | 1.75% | 10.800 | 11.140 | 26819 | 2957.054 | 0.63% |
| 2025-09-29 | 10.770 | 10.860 | 0.090 | 0.84% | 10.580 | 10.910 | 22840 | 2454.638 | 0.54% |
| 2025-09-26 | 10.970 | 10.770 | -0.230 | -2.09% | 10.720 | 11.050 | 27733 | 2999.804 | 0.65% |
| 2025-09-25 | 11.140 | 11.000 | -0.140 | -1.26% | 10.960 | 11.200 | 29096 | 3227.226 | 0.68% |
| 2025-09-24 | 11.000 | 11.140 | 0.150 | 1.36% | 10.940 | 11.230 | 23282 | 2591.756 | 0.55% |
| 2025-09-23 | 11.320 | 10.990 | -0.330 | -2.92% | 10.850 | 11.370 | 33538 | 3696.515 | 0.79% |
| 2025-09-22 | 11.400 | 11.320 | -0.080 | -0.70% | 11.250 | 11.540 | 23427 | 2660.153 | 0.55% |
| 2025-09-19 | 11.480 | 11.400 | -0.080 | -0.70% | 11.320 | 11.500 | 29376 | 3349.656 | 0.69% |
| 2025-09-18 | 11.650 | 11.480 | -0.170 | -1.46% | 11.360 | 11.740 | 36770 | 4269.927 | 0.86% |
| 2025-09-17 | 11.720 | 11.650 | -0.060 | -0.51% | 11.470 | 11.760 | 32690 | 3794.678 | 0.77% |
| 2025-09-16 | 11.910 | 11.710 | -0.100 | -0.85% | 11.650 | 11.910 | 29173 | 3416.644 | 0.68% |
| 2025-09-15 | 12.040 | 11.810 | -0.160 | -1.34% | 11.800 | 12.060 | 29511 | 3510.593 | 0.69% |
| 2025-09-12 | 12.040 | 11.970 | 0.010 | 0.08% | 11.880 | 12.140 | 40646 | 4889.318 | 0.95% |
| 2025-09-11 | 11.880 | 11.960 | 0.020 | 0.17% | 11.820 | 11.980 | 30923 | 3676.961 | 0.72% |
| 2025-09-10 | 11.890 | 11.940 | 0.030 | 0.25% | 11.840 | 12.030 | 23043 | 2749.529 | 0.54% |
| 2025-09-09 | 12.250 | 11.910 | -0.370 | -3.01% | 11.860 | 12.250 | 45973 | 5520.456 | 1.08% |
| 2025-09-08 | 12.180 | 12.280 | 0.110 | 0.90% | 12.090 | 12.340 | 48974 | 5995.222 | 1.15% |
| 2025-09-05 | 11.880 | 12.170 | 0.350 | 2.96% | 11.800 | 12.190 | 49480 | 5966.196 | 1.16% |
| 2025-09-04 | 11.910 | 11.820 | -0.040 | -0.34% | 11.720 | 12.060 | 41319 | 4914.151 | 0.97% |
| 2025-09-03 | 12.070 | 11.860 | -0.210 | -1.74% | 11.740 | 12.160 | 34546 | 4123.187 | 0.81% |
| 2025-09-02 | 12.200 | 12.070 | -0.120 | -0.98% | 11.820 | 12.250 | 46720 | 5627.067 | 1.09% |
| 2025-09-01 | 12.050 | 12.190 | 0.140 | 1.16% | 12.030 | 12.450 | 45991 | 5625.333 | 1.08% |
| 2025-08-29 | 11.890 | 12.050 | 0.110 | 0.92% | 11.840 | 12.250 | 46909 | 5677.823 | 1.10% |
| 2025-08-28 | 12.070 | 11.940 | -0.100 | -0.83% | 11.540 | 12.170 | 65996 | 7848.536 | 1.55% |
| 2025-08-27 | 12.590 | 12.040 | -0.460 | -3.68% | 12.040 | 12.590 | 68747 | 8421.547 | 1.61% |
| 2025-08-26 | 12.770 | 12.500 | -0.270 | -2.11% | 12.470 | 12.830 | 62904 | 7922.753 | 1.47% |
| 2025-08-25 | 12.600 | 12.770 | 0.230 | 1.83% | 12.420 | 12.850 | 79435 | 10005.224 | 1.86% |
| 2025-08-22 | 12.690 | 12.540 | -0.150 | -1.18% | 12.460 | 12.960 | 67224 | 8462.327 | 1.58% |
| 2025-08-21 | 12.830 | 12.690 | -0.200 | -1.55% | 12.560 | 13.230 | 88340 | 11413.487 | 2.07% |
| 2025-08-20 | 12.670 | 12.890 | 0.080 | 0.62% | 12.500 | 13.160 | 88715 | 11357.176 | 2.08% |
| 2025-08-19 | 12.700 | 12.810 | 0.240 | 1.91% | 12.590 | 13.550 | 177715 | 23293.439 | 4.16% |
| 2025-08-18 | 12.190 | 12.570 | 0.340 | 2.78% | 12.150 | 12.570 | 95085 | 11802.008 | 2.23% |
| 2025-08-15 | 12.060 | 12.230 | 0.150 | 1.24% | 12.000 | 12.310 | 55080 | 6712.665 | 1.29% |
深证大盘股票行情在线 K线走势图
(920946)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
