(920964)股票行情
(920964)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 | 6.800 | 6.730 | -0.080 | -1.17% | 6.710 | 6.940 | 39406 | 2686.377 | 2.98% |
| 2025-12-11 | 6.650 | 6.810 | 0.130 | 1.95% | 6.530 | 6.980 | 63664 | 4323.273 | 4.81% |
| 2025-12-10 | 6.580 | 6.680 | 0.120 | 1.83% | 6.410 | 6.700 | 38184 | 2503.252 | 2.88% |
| 2025-12-09 | 6.740 | 6.560 | -0.200 | -2.96% | 6.510 | 6.750 | 28813 | 1905.022 | 2.18% |
| 2025-12-08 | 6.740 | 6.760 | 0.050 | 0.75% | 6.680 | 6.760 | 26475 | 1779.368 | 2.00% |
| 2025-12-05 | 6.670 | 6.710 | 0.070 | 1.05% | 6.550 | 6.730 | 31688 | 2103.031 | 2.39% |
| 2025-12-04 | 6.890 | 6.640 | -0.250 | -3.63% | 6.630 | 6.910 | 40193 | 2701.174 | 3.04% |
| 2025-12-03 | 7.040 | 6.890 | -0.120 | -1.71% | 6.880 | 7.040 | 15746 | 1091.432 | 1.19% |
| 2025-12-02 | 7.130 | 7.010 | -0.100 | -1.41% | 6.980 | 7.130 | 15880 | 1115.521 | 1.20% |
| 2025-12-01 | 7.000 | 7.110 | 0.110 | 1.57% | 6.980 | 7.150 | 21324 | 1511.387 | 1.61% |
| 2025-11-28 | 7.040 | 7.000 | 0.100 | 1.45% | 6.900 | 7.040 | 18688 | 1300.480 | 1.41% |
| 2025-11-27 | 7.020 | 6.900 | -0.120 | -1.71% | 6.870 | 7.050 | 25798 | 1792.846 | 1.95% |
| 2025-11-26 | 7.130 | 7.020 | -0.110 | -1.54% | 7.000 | 7.200 | 25190 | 1789.631 | 1.90% |
| 2025-11-25 | 7.160 | 7.130 | 0.030 | 0.42% | 7.090 | 7.230 | 20096 | 1439.312 | 1.52% |
| 2025-11-24 | 7.250 | 7.100 | -0.050 | -0.70% | 7.000 | 7.250 | 29559 | 2100.440 | 2.23% |
| 2025-11-21 | 7.300 | 7.150 | -0.210 | -2.85% | 7.150 | 7.540 | 49043 | 3625.529 | 3.71% |
| 2025-11-20 | 7.450 | 7.360 | -0.060 | -0.81% | 7.300 | 7.490 | 16946 | 1247.501 | 1.28% |
| 2025-11-19 | 7.560 | 7.420 | -0.180 | -2.37% | 7.360 | 7.610 | 25642 | 1912.236 | 1.94% |
| 2025-11-18 | 7.670 | 7.600 | -0.040 | -0.52% | 7.550 | 7.730 | 23595 | 1803.208 | 1.78% |
| 2025-11-17 | 7.740 | 7.640 | -0.060 | -0.78% | 7.600 | 7.750 | 27130 | 2077.457 | 2.05% |
| 2025-11-14 | 7.700 | 7.700 | -0.050 | -0.65% | 7.690 | 7.810 | 28277 | 2191.120 | 2.14% |
| 2025-11-13 | 7.700 | 7.750 | 0.050 | 0.65% | 7.650 | 7.770 | 26809 | 2071.802 | 2.03% |
| 2025-11-12 | 7.720 | 7.700 | -0.010 | -0.13% | 7.670 | 7.820 | 24880 | 1923.721 | 1.88% |
| 2025-11-11 | 7.710 | 7.710 | 0.040 | 0.52% | 7.640 | 7.750 | 24317 | 1873.254 | 1.84% |
| 2025-11-10 | 7.720 | 7.670 | 0.000 | 0.00% | 7.610 | 7.740 | 18882 | 1449.342 | 1.43% |
| 2025-11-07 | 7.690 | 7.670 | -0.060 | -0.78% | 7.650 | 7.750 | 15653 | 1206.135 | 1.18% |
| 2025-11-06 | 7.750 | 7.730 | -0.050 | -0.64% | 7.680 | 7.780 | 18535 | 1430.877 | 1.40% |
| 2025-11-05 | 7.720 | 7.780 | 0.020 | 0.26% | 7.660 | 7.830 | 20448 | 1588.068 | 1.54% |
| 2025-11-04 | 7.860 | 7.760 | -0.110 | -1.40% | 7.680 | 7.970 | 40086 | 3128.090 | 3.03% |
| 2025-11-03 | 7.700 | 7.870 | 0.210 | 2.74% | 7.650 | 7.930 | 60288 | 4724.773 | 4.55% |
| 2025-10-31 | 7.620 | 7.660 | 0.030 | 0.39% | 7.590 | 7.760 | 31523 | 2426.280 | 2.38% |
| 2025-10-30 | 7.850 | 7.630 | -0.240 | -3.05% | 7.620 | 7.930 | 62447 | 4865.780 | 4.72% |
| 2025-10-29 | 7.600 | 7.870 | 0.180 | 2.34% | 7.350 | 7.890 | 84130 | 6409.507 | 6.36% |
| 2025-10-28 | 7.670 | 7.690 | -0.060 | -0.77% | 7.670 | 7.820 | 25645 | 1983.751 | 1.94% |
| 2025-10-27 | 7.680 | 7.750 | 0.040 | 0.52% | 7.630 | 7.770 | 30808 | 2374.945 | 2.33% |
| 2025-10-24 | 7.750 | 7.710 | -0.030 | -0.39% | 7.670 | 7.870 | 41073 | 3180.042 | 3.10% |
| 2025-10-23 | 7.810 | 7.740 | -0.250 | -3.13% | 7.630 | 7.930 | 60555 | 4681.557 | 4.58% |
| 2025-10-22 | 8.100 | 7.990 | -0.230 | -2.80% | 7.860 | 8.330 | 118952 | 9570.491 | 8.99% |
| 2025-10-21 | 7.550 | 8.220 | 0.750 | 10.04% | 7.550 | 8.390 | 146626 | 11740.819 | 11.08% |
| 2025-10-20 | 7.520 | 7.470 | -0.020 | -0.27% | 7.430 | 7.570 | 18127 | 1356.903 | 1.37% |
| 2025-10-17 | 7.640 | 7.490 | -0.090 | -1.19% | 7.450 | 7.680 | 26489 | 2007.043 | 2.00% |
| 2025-10-16 | 7.720 | 7.580 | -0.190 | -2.45% | 7.580 | 7.800 | 26034 | 1999.086 | 1.97% |
| 2025-10-15 | 8.050 | 7.770 | -0.040 | -0.51% | 7.650 | 8.050 | 38287 | 2980.206 | 2.89% |
| 2025-10-14 | 7.790 | 7.810 | -0.020 | -0.26% | 7.720 | 7.950 | 42948 | 3355.971 | 3.24% |
| 2025-10-13 | 7.730 | 7.830 | 0.050 | 0.64% | 7.630 | 8.010 | 60876 | 4775.980 | 4.60% |
| 2025-10-10 | 7.550 | 7.780 | 0.170 | 2.23% | 7.520 | 7.870 | 42523 | 3298.462 | 3.21% |
| 2025-10-09 | 7.700 | 7.610 | 0.090 | 1.20% | 7.360 | 7.720 | 36840 | 2758.541 | 2.78% |
| 2025-09-30 | 7.490 | 7.520 | 0.120 | 1.62% | 7.410 | 7.590 | 30940 | 2326.051 | 2.34% |
| 2025-09-29 | 7.350 | 7.400 | 0.030 | 0.41% | 7.240 | 7.450 | 28039 | 2066.112 | 2.12% |
| 2025-09-26 | 7.340 | 7.370 | 0.070 | 0.96% | 7.230 | 7.490 | 33230 | 2448.028 | 2.51% |
| 2025-09-25 | 7.500 | 7.300 | -0.200 | -2.67% | 7.300 | 7.560 | 32967 | 2439.990 | 2.49% |
| 2025-09-24 | 7.420 | 7.500 | 0.050 | 0.67% | 7.410 | 7.630 | 40294 | 3023.125 | 3.04% |
| 2025-09-23 | 7.800 | 7.450 | -0.320 | -4.12% | 7.290 | 7.800 | 62869 | 4691.660 | 4.75% |
| 2025-09-22 | 8.140 | 7.770 | -0.370 | -4.55% | 7.730 | 8.150 | 66013 | 5195.363 | 4.99% |
| 2025-09-19 | 8.210 | 8.140 | -0.060 | -0.73% | 8.110 | 8.330 | 32968 | 2702.324 | 2.49% |
| 2025-09-18 | 8.180 | 8.200 | 0.020 | 0.24% | 8.120 | 8.420 | 66573 | 5507.975 | 5.03% |
| 2025-09-17 | 8.190 | 8.180 | -0.010 | -0.12% | 8.150 | 8.250 | 27415 | 2247.925 | 2.07% |
| 2025-09-16 | 8.190 | 8.190 | -0.010 | -0.12% | 8.110 | 8.200 | 28252 | 2303.068 | 2.13% |
| 2025-09-15 | 8.170 | 8.200 | 0.000 | 0.00% | 8.150 | 8.240 | 24682 | 2019.295 | 1.86% |
| 2025-09-12 | 8.280 | 8.200 | -0.080 | -0.97% | 8.180 | 8.330 | 41715 | 3437.414 | 3.15% |
| 2025-09-11 | 8.250 | 8.280 | 0.030 | 0.36% | 8.200 | 8.340 | 42241 | 3484.746 | 3.19% |
| 2025-09-10 | 8.260 | 8.250 | -0.040 | -0.48% | 8.190 | 8.320 | 29937 | 2471.478 | 2.26% |
| 2025-09-09 | 8.440 | 8.290 | -0.140 | -1.66% | 8.250 | 8.440 | 46832 | 3891.433 | 3.54% |
| 2025-09-08 | 8.450 | 8.430 | -0.020 | -0.24% | 8.380 | 8.550 | 64879 | 5488.057 | 4.90% |
| 2025-09-05 | 8.280 | 8.450 | 0.220 | 2.67% | 8.250 | 8.450 | 71474 | 6000.222 | 5.40% |
| 2025-09-04 | 8.130 | 8.230 | 0.120 | 1.48% | 8.070 | 8.290 | 59141 | 4860.863 | 4.47% |
| 2025-09-03 | 8.280 | 8.110 | -0.140 | -1.70% | 8.050 | 8.320 | 50561 | 4134.190 | 3.82% |
| 2025-09-02 | 8.220 | 8.250 | 0.010 | 0.12% | 8.140 | 8.320 | 51119 | 4201.534 | 3.86% |
| 2025-09-01 | 8.190 | 8.240 | 0.060 | 0.73% | 8.110 | 8.260 | 46272 | 3787.670 | 3.50% |
| 2025-08-29 | 8.260 | 8.180 | 0.030 | 0.37% | 8.150 | 8.390 | 47807 | 3964.352 | 3.61% |
| 2025-08-28 | 8.220 | 8.150 | -0.070 | -0.85% | 7.970 | 8.310 | 54627 | 4461.756 | 4.13% |
| 2025-08-27 | 8.520 | 8.220 | -0.270 | -3.18% | 8.210 | 8.530 | 74846 | 6229.873 | 5.65% |
| 2025-08-26 | 8.490 | 8.490 | 0.010 | 0.12% | 8.450 | 8.560 | 47822 | 4061.640 | 3.61% |
| 2025-08-25 | 8.530 | 8.480 | -0.030 | -0.35% | 8.430 | 8.600 | 52442 | 4450.772 | 3.96% |
| 2025-08-22 | 8.620 | 8.510 | -0.070 | -0.82% | 8.460 | 8.620 | 44080 | 3749.165 | 3.33% |
| 2025-08-21 | 8.600 | 8.580 | -0.010 | -0.12% | 8.510 | 8.700 | 66301 | 5718.820 | 5.01% |
| 2025-08-20 | 8.580 | 8.590 | 0.010 | 0.12% | 8.480 | 8.660 | 70721 | 6056.225 | 5.34% |
| 2025-08-19 | 8.610 | 8.580 | 0.050 | 0.59% | 8.500 | 8.720 | 87654 | 7553.510 | 6.62% |
| 2025-08-18 | 8.290 | 8.530 | 0.250 | 3.02% | 8.280 | 8.540 | 70319 | 5949.434 | 5.31% |
| 2025-08-15 | 8.160 | 8.280 | 0.120 | 1.47% | 8.130 | 8.350 | 37422 | 3089.128 | 2.83% |
深证大盘股票行情在线 K线走势图
(920964)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
