(920957)股票行情
(920957)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 | 13.320 | 13.270 | -0.130 | -0.97% | 13.200 | 13.640 | 8595 | 1152.056 | 2.01% |
| 2025-12-11 | 13.070 | 13.400 | 0.340 | 2.60% | 12.950 | 13.650 | 10961 | 1468.378 | 2.57% |
| 2025-12-10 | 13.110 | 13.060 | -0.100 | -0.76% | 12.830 | 13.190 | 7793 | 1014.962 | 1.82% |
| 2025-12-09 | 13.690 | 13.160 | -0.210 | -1.57% | 13.040 | 13.690 | 7040 | 932.856 | 1.65% |
| 2025-12-08 | 13.310 | 13.370 | 0.050 | 0.38% | 13.300 | 13.550 | 8414 | 1128.300 | 1.97% |
| 2025-12-05 | 13.180 | 13.320 | 0.260 | 1.99% | 12.930 | 13.440 | 9056 | 1193.850 | 2.12% |
| 2025-12-04 | 13.450 | 13.060 | -0.260 | -1.95% | 13.060 | 13.490 | 7679 | 1020.892 | 1.80% |
| 2025-12-03 | 13.500 | 13.320 | -0.250 | -1.84% | 13.320 | 13.700 | 7308 | 982.441 | 1.71% |
| 2025-12-02 | 14.250 | 13.570 | -0.540 | -3.83% | 13.450 | 14.250 | 15575 | 2135.239 | 3.65% |
| 2025-12-01 | 13.880 | 14.110 | 0.390 | 2.84% | 13.180 | 14.150 | 16535 | 2297.322 | 3.87% |
| 2025-11-28 | 13.980 | 13.720 | 0.050 | 0.37% | 13.610 | 13.980 | 8310 | 1142.057 | 1.95% |
| 2025-11-27 | 14.270 | 13.670 | -0.520 | -3.66% | 13.630 | 14.270 | 18030 | 2499.204 | 4.22% |
| 2025-11-26 | 14.570 | 14.190 | -0.460 | -3.14% | 14.120 | 14.750 | 19346 | 2781.315 | 4.53% |
| 2025-11-25 | 14.440 | 14.650 | 0.150 | 1.03% | 14.140 | 14.950 | 25110 | 3666.326 | 5.88% |
| 2025-11-24 | 15.580 | 14.500 | -0.880 | -5.72% | 14.350 | 15.580 | 38121 | 5589.472 | 8.93% |
| 2025-11-21 | 15.810 | 15.380 | -0.840 | -5.18% | 14.860 | 16.910 | 55136 | 8849.116 | 12.91% |
| 2025-11-20 | 15.600 | 16.220 | 0.670 | 4.31% | 15.600 | 18.080 | 70656 | 11850.703 | 16.55% |
| 2025-11-19 | 15.000 | 15.550 | 0.770 | 5.21% | 14.820 | 16.660 | 52993 | 8464.153 | 12.41% |
| 2025-11-18 | 15.550 | 14.780 | -0.650 | -4.21% | 14.600 | 15.550 | 23710 | 3545.657 | 5.55% |
| 2025-11-17 | 15.160 | 15.430 | 0.240 | 1.58% | 15.040 | 15.460 | 14865 | 2271.628 | 3.48% |
| 2025-11-14 | 15.910 | 15.190 | -1.100 | -6.75% | 15.170 | 16.110 | 33212 | 5169.487 | 7.78% |
| 2025-11-13 | 16.800 | 16.290 | -0.510 | -3.04% | 16.000 | 17.000 | 43344 | 7104.576 | 10.15% |
| 2025-11-12 | 15.780 | 16.800 | 1.020 | 6.46% | 15.370 | 17.980 | 56715 | 9511.740 | 13.28% |
| 2025-11-11 | 15.520 | 15.780 | 0.190 | 1.22% | 15.310 | 15.900 | 20988 | 3257.301 | 4.91% |
| 2025-11-10 | 15.270 | 15.590 | 0.200 | 1.30% | 14.810 | 15.840 | 29775 | 4526.616 | 6.97% |
| 2025-11-07 | 14.580 | 15.390 | 0.620 | 4.20% | 14.580 | 17.050 | 39121 | 6213.746 | 9.16% |
| 2025-11-06 | 15.150 | 14.770 | -0.380 | -2.51% | 14.750 | 15.250 | 8299 | 1238.131 | 1.94% |
| 2025-11-05 | 14.510 | 15.150 | 0.470 | 3.20% | 14.510 | 15.260 | 9872 | 1483.880 | 2.31% |
| 2025-11-04 | 15.000 | 14.680 | -0.360 | -2.39% | 14.650 | 15.000 | 7977 | 1177.735 | 1.87% |
| 2025-11-03 | 14.860 | 15.040 | 0.140 | 0.94% | 14.750 | 15.320 | 12773 | 1927.229 | 2.99% |
| 2025-10-31 | 14.570 | 14.900 | 0.130 | 0.88% | 14.410 | 15.180 | 10516 | 1571.150 | 2.46% |
| 2025-10-30 | 14.880 | 14.770 | -0.100 | -0.67% | 14.620 | 15.500 | 13989 | 2089.607 | 3.28% |
| 2025-10-29 | 14.300 | 14.870 | 0.670 | 4.72% | 13.830 | 14.940 | 14292 | 2059.248 | 3.35% |
| 2025-10-28 | 14.560 | 14.200 | -0.160 | -1.11% | 14.140 | 14.560 | 5486 | 783.801 | 1.28% |
| 2025-10-27 | 14.720 | 14.360 | -0.070 | -0.49% | 14.270 | 14.730 | 4122 | 594.852 | 0.97% |
| 2025-10-24 | 14.310 | 14.430 | 0.120 | 0.84% | 14.260 | 14.690 | 5290 | 763.814 | 1.24% |
| 2025-10-23 | 14.360 | 14.310 | -0.150 | -1.04% | 14.130 | 14.550 | 5624 | 805.370 | 1.32% |
| 2025-10-22 | 14.900 | 14.460 | -0.310 | -2.10% | 14.350 | 14.920 | 9695 | 1415.301 | 2.27% |
| 2025-10-21 | 14.160 | 14.770 | 0.600 | 4.23% | 14.000 | 14.850 | 10407 | 1517.016 | 2.44% |
| 2025-10-20 | 14.030 | 14.170 | 0.450 | 3.28% | 13.820 | 14.340 | 7275 | 1026.323 | 1.70% |
| 2025-10-17 | 14.210 | 13.720 | -0.420 | -2.97% | 13.690 | 14.290 | 8128 | 1140.330 | 1.90% |
| 2025-10-16 | 14.690 | 14.140 | -0.360 | -2.48% | 14.000 | 14.830 | 9829 | 1413.499 | 2.30% |
| 2025-10-15 | 14.370 | 14.500 | 0.130 | 0.90% | 14.240 | 14.580 | 5358 | 771.166 | 1.25% |
| 2025-10-14 | 14.600 | 14.370 | -0.070 | -0.48% | 14.280 | 14.670 | 8008 | 1161.115 | 1.88% |
| 2025-10-13 | 14.410 | 14.440 | -0.510 | -3.41% | 14.110 | 14.610 | 12779 | 1842.714 | 2.99% |
| 2025-10-10 | 14.570 | 14.950 | 0.320 | 2.19% | 14.570 | 15.150 | 9674 | 1442.727 | 2.27% |
| 2025-10-09 | 14.700 | 14.630 | -0.180 | -1.22% | 14.320 | 14.710 | 14332 | 2082.282 | 3.36% |
| 2025-09-30 | 15.590 | 14.810 | -0.070 | -0.47% | 14.810 | 15.590 | 12308 | 1850.731 | 2.88% |
| 2025-09-29 | 14.530 | 14.880 | 0.280 | 1.92% | 14.390 | 15.100 | 15225 | 2260.144 | 3.57% |
| 2025-09-26 | 14.900 | 14.600 | -0.500 | -3.31% | 14.600 | 15.120 | 19311 | 2864.333 | 4.52% |
| 2025-09-25 | 16.470 | 15.100 | -1.000 | -6.21% | 15.030 | 16.470 | 26199 | 4094.286 | 6.13% |
| 2025-09-24 | 15.780 | 16.100 | 0.250 | 1.58% | 15.510 | 16.170 | 25450 | 4020.730 | 5.96% |
| 2025-09-23 | 16.730 | 15.850 | -1.150 | -6.76% | 15.680 | 16.880 | 32592 | 5229.466 | 7.63% |
| 2025-09-22 | 17.800 | 17.000 | -0.980 | -5.45% | 16.500 | 17.940 | 55039 | 9303.971 | 12.89% |
| 2025-09-19 | 16.000 | 17.980 | 1.900 | 11.82% | 15.850 | 20.780 | 88995 | 16532.281 | 20.84% |
| 2025-09-18 | 16.220 | 16.080 | -0.340 | -2.07% | 15.680 | 16.670 | 23983 | 3890.278 | 5.62% |
| 2025-09-17 | 15.650 | 16.420 | 0.910 | 5.87% | 15.460 | 16.550 | 25237 | 4060.898 | 5.91% |
| 2025-09-16 | 15.990 | 15.510 | -0.440 | -2.76% | 15.260 | 15.990 | 15500 | 2391.568 | 3.63% |
| 2025-09-15 | 15.580 | 15.950 | 0.350 | 2.24% | 15.160 | 16.100 | 16827 | 2651.699 | 3.94% |
| 2025-09-12 | 15.840 | 15.600 | -0.060 | -0.38% | 15.470 | 15.840 | 10277 | 1603.192 | 2.41% |
| 2025-09-11 | 15.940 | 15.660 | -0.270 | -1.69% | 15.450 | 15.970 | 14819 | 2317.667 | 3.47% |
| 2025-09-10 | 17.120 | 15.930 | -1.120 | -6.57% | 15.610 | 17.390 | 29486 | 4735.608 | 6.90% |
| 2025-09-09 | 16.130 | 17.050 | 1.040 | 6.50% | 15.830 | 17.160 | 32046 | 5316.304 | 7.50% |
| 2025-09-08 | 16.430 | 16.010 | -0.420 | -2.56% | 15.840 | 16.990 | 20651 | 3378.680 | 4.84% |
| 2025-09-05 | 15.620 | 16.430 | 1.000 | 6.48% | 15.450 | 16.690 | 28641 | 4667.995 | 6.71% |
| 2025-09-04 | 15.050 | 15.430 | 0.380 | 2.52% | 14.990 | 15.670 | 13846 | 2137.384 | 3.24% |
| 2025-09-03 | 15.490 | 15.050 | -0.400 | -2.59% | 15.000 | 15.690 | 10682 | 1632.667 | 2.50% |
| 2025-09-02 | 15.590 | 15.450 | 0.050 | 0.32% | 15.090 | 15.590 | 14567 | 2238.396 | 3.41% |
| 2025-09-01 | 14.850 | 15.400 | 0.680 | 4.62% | 14.680 | 15.400 | 14079 | 2133.468 | 3.30% |
| 2025-08-29 | 14.850 | 14.720 | -0.130 | -0.88% | 14.560 | 15.240 | 8826 | 1318.322 | 2.07% |
| 2025-08-28 | 15.100 | 14.850 | 0.070 | 0.47% | 14.300 | 15.100 | 9955 | 1459.245 | 2.33% |
| 2025-08-27 | 15.340 | 14.780 | -0.480 | -3.15% | 14.730 | 15.390 | 8961 | 1350.563 | 2.10% |
| 2025-08-26 | 15.510 | 15.260 | -0.230 | -1.48% | 15.090 | 15.540 | 8876 | 1359.971 | 2.08% |
| 2025-08-25 | 15.960 | 15.490 | -0.320 | -2.02% | 15.250 | 15.960 | 15981 | 2473.393 | 3.74% |
| 2025-08-22 | 15.790 | 15.810 | -0.100 | -0.63% | 15.630 | 16.190 | 7603 | 1203.636 | 1.78% |
| 2025-08-21 | 16.500 | 15.910 | -0.280 | -1.73% | 15.760 | 16.500 | 8992 | 1441.191 | 2.11% |
| 2025-08-20 | 16.150 | 16.190 | 0.090 | 0.56% | 15.500 | 16.270 | 11791 | 1884.431 | 2.76% |
| 2025-08-19 | 15.940 | 16.100 | 0.270 | 1.71% | 15.660 | 16.300 | 17257 | 2770.482 | 4.04% |
| 2025-08-18 | 15.080 | 15.830 | 0.950 | 6.38% | 14.960 | 15.910 | 19368 | 3007.747 | 4.54% |
| 2025-08-15 | 14.420 | 14.880 | 0.460 | 3.19% | 14.420 | 14.950 | 7611 | 1119.091 | 1.78% |
深证大盘股票行情在线 K线走势图
(920957)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
