(920970)股票行情
(920970)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 | 7.760 | 7.850 | -0.010 | -0.13% | 7.690 | 8.150 | 39565 | 3158.927 | 5.65% |
| 2025-12-11 | 7.730 | 7.860 | 0.160 | 2.08% | 7.450 | 8.100 | 42089 | 3267.610 | 6.01% |
| 2025-12-10 | 7.730 | 7.700 | -0.050 | -0.65% | 7.540 | 7.800 | 11659 | 892.884 | 1.66% |
| 2025-12-09 | 7.930 | 7.750 | -0.130 | -1.65% | 7.700 | 7.930 | 12236 | 955.221 | 1.75% |
| 2025-12-08 | 7.880 | 7.880 | 0.070 | 0.90% | 7.820 | 7.980 | 10149 | 802.744 | 1.45% |
| 2025-12-05 | 7.660 | 7.810 | 0.140 | 1.83% | 7.630 | 7.860 | 13858 | 1075.092 | 1.98% |
| 2025-12-04 | 7.940 | 7.670 | -0.280 | -3.52% | 7.670 | 7.950 | 24485 | 1904.224 | 3.49% |
| 2025-12-03 | 8.240 | 7.950 | -0.170 | -2.09% | 7.910 | 8.240 | 21440 | 1711.873 | 3.06% |
| 2025-12-02 | 8.300 | 8.120 | -0.140 | -1.69% | 8.090 | 8.300 | 10753 | 876.505 | 1.53% |
| 2025-12-01 | 8.100 | 8.260 | 0.170 | 2.10% | 8.030 | 8.290 | 15798 | 1290.878 | 2.25% |
| 2025-11-28 | 8.120 | 8.090 | 0.030 | 0.37% | 7.930 | 8.120 | 11072 | 886.597 | 1.58% |
| 2025-11-27 | 8.060 | 8.060 | -0.040 | -0.49% | 8.060 | 8.190 | 8060 | 653.904 | 1.15% |
| 2025-11-26 | 8.270 | 8.100 | -0.100 | -1.22% | 8.070 | 8.270 | 10901 | 890.128 | 1.56% |
| 2025-11-25 | 8.180 | 8.200 | 0.050 | 0.61% | 8.160 | 8.330 | 19124 | 1579.129 | 2.73% |
| 2025-11-24 | 8.090 | 8.150 | 0.070 | 0.87% | 8.090 | 8.300 | 17497 | 1431.348 | 2.48% |
| 2025-11-21 | 8.320 | 8.080 | -0.320 | -3.81% | 8.080 | 8.400 | 21481 | 1762.284 | 3.04% |
| 2025-11-20 | 8.500 | 8.400 | 0.000 | 0.00% | 8.320 | 8.520 | 13618 | 1145.199 | 1.93% |
| 2025-11-19 | 8.440 | 8.400 | -0.010 | -0.12% | 8.260 | 8.600 | 34246 | 2878.264 | 4.85% |
| 2025-11-18 | 8.720 | 8.410 | -0.290 | -3.33% | 8.410 | 8.720 | 26689 | 2283.549 | 3.78% |
| 2025-11-17 | 9.100 | 8.700 | -0.350 | -3.87% | 8.640 | 9.100 | 54402 | 4793.718 | 7.70% |
| 2025-11-14 | 9.100 | 9.050 | -0.100 | -1.09% | 9.050 | 9.180 | 22181 | 2020.584 | 3.14% |
| 2025-11-13 | 9.200 | 9.150 | 0.030 | 0.33% | 9.080 | 9.200 | 34188 | 3129.087 | 4.84% |
| 2025-11-12 | 9.170 | 9.120 | -0.080 | -0.87% | 9.110 | 9.290 | 30105 | 2761.234 | 4.26% |
| 2025-11-11 | 9.200 | 9.200 | 0.010 | 0.11% | 9.030 | 9.330 | 26229 | 2404.983 | 3.71% |
| 2025-11-10 | 9.190 | 9.190 | 0.010 | 0.11% | 9.060 | 9.240 | 19039 | 1741.948 | 2.70% |
| 2025-11-07 | 9.360 | 9.180 | -0.170 | -1.82% | 9.160 | 9.410 | 22023 | 2043.298 | 3.12% |
| 2025-11-06 | 9.510 | 9.350 | -0.110 | -1.16% | 9.320 | 9.520 | 15253 | 1434.196 | 2.16% |
| 2025-11-05 | 9.300 | 9.460 | 0.080 | 0.85% | 9.250 | 9.550 | 21510 | 2038.494 | 3.05% |
| 2025-11-04 | 9.690 | 9.380 | -0.210 | -2.19% | 9.280 | 9.690 | 21608 | 2037.076 | 3.06% |
| 2025-11-03 | 9.600 | 9.590 | 0.060 | 0.63% | 9.510 | 9.810 | 28851 | 2786.763 | 4.08% |
| 2025-10-31 | 9.370 | 9.530 | 0.130 | 1.38% | 9.350 | 9.670 | 24431 | 2326.484 | 3.46% |
| 2025-10-30 | 9.670 | 9.400 | -0.260 | -2.69% | 9.400 | 9.780 | 33472 | 3220.857 | 4.74% |
| 2025-10-29 | 9.420 | 9.660 | 0.310 | 3.32% | 9.110 | 9.700 | 29493 | 2781.144 | 4.18% |
| 2025-10-28 | 9.300 | 9.350 | 0.020 | 0.21% | 9.280 | 9.440 | 10651 | 995.459 | 1.51% |
| 2025-10-27 | 9.350 | 9.330 | 0.030 | 0.32% | 9.290 | 9.510 | 13300 | 1247.334 | 1.88% |
| 2025-10-24 | 9.470 | 9.300 | -0.100 | -1.06% | 9.280 | 9.510 | 17311 | 1620.685 | 2.45% |
| 2025-10-23 | 9.380 | 9.400 | -0.060 | -0.63% | 9.180 | 9.530 | 20590 | 1924.207 | 2.92% |
| 2025-10-22 | 9.580 | 9.460 | -0.120 | -1.25% | 9.390 | 9.730 | 20754 | 1988.939 | 2.94% |
| 2025-10-21 | 9.260 | 9.580 | 0.320 | 3.46% | 9.190 | 9.610 | 22902 | 2160.448 | 3.24% |
| 2025-10-20 | 9.370 | 9.260 | 0.020 | 0.22% | 9.170 | 9.400 | 16984 | 1573.219 | 2.40% |
| 2025-10-17 | 9.400 | 9.240 | -0.150 | -1.60% | 9.230 | 9.450 | 18404 | 1717.898 | 2.61% |
| 2025-10-16 | 9.430 | 9.390 | -0.060 | -0.63% | 9.320 | 9.560 | 15560 | 1468.473 | 2.20% |
| 2025-10-15 | 9.220 | 9.450 | 0.150 | 1.61% | 9.220 | 9.480 | 13101 | 1226.858 | 1.85% |
| 2025-10-14 | 9.430 | 9.300 | -0.060 | -0.64% | 9.220 | 9.530 | 14934 | 1400.518 | 2.11% |
| 2025-10-13 | 9.160 | 9.360 | -0.030 | -0.32% | 9.030 | 9.430 | 22680 | 2107.949 | 3.21% |
| 2025-10-10 | 9.170 | 9.390 | 0.240 | 2.62% | 9.110 | 9.500 | 23916 | 2246.406 | 3.39% |
| 2025-10-09 | 9.520 | 9.150 | -0.400 | -4.19% | 9.150 | 9.570 | 26133 | 2432.062 | 3.70% |
| 2025-09-30 | 9.600 | 9.550 | -0.040 | -0.42% | 9.510 | 9.690 | 11489 | 1103.028 | 1.63% |
| 2025-09-29 | 9.580 | 9.590 | -0.030 | -0.31% | 9.430 | 9.720 | 16740 | 1601.629 | 2.37% |
| 2025-09-26 | 9.740 | 9.620 | -0.070 | -0.72% | 9.550 | 9.870 | 23938 | 2316.921 | 3.39% |
| 2025-09-25 | 9.880 | 9.690 | -0.200 | -2.02% | 9.690 | 9.960 | 21473 | 2112.438 | 3.04% |
| 2025-09-24 | 9.790 | 9.890 | 0.110 | 1.12% | 9.790 | 10.110 | 25003 | 2486.793 | 3.54% |
| 2025-09-23 | 10.130 | 9.780 | -0.290 | -2.88% | 9.600 | 10.140 | 32574 | 3187.645 | 4.61% |
| 2025-09-22 | 10.140 | 10.070 | -0.090 | -0.89% | 9.960 | 10.250 | 27863 | 2805.014 | 3.94% |
| 2025-09-19 | 10.550 | 10.160 | -0.420 | -3.97% | 10.110 | 10.550 | 41813 | 4319.604 | 5.92% |
| 2025-09-18 | 10.750 | 10.580 | -0.200 | -1.86% | 10.400 | 10.860 | 53589 | 5720.551 | 7.59% |
| 2025-09-17 | 10.870 | 10.780 | -0.240 | -2.18% | 10.550 | 10.990 | 74815 | 8012.749 | 10.59% |
| 2025-09-16 | 11.230 | 11.020 | -0.480 | -4.17% | 10.800 | 11.230 | 91974 | 10066.348 | 13.02% |
| 2025-09-15 | 10.640 | 11.500 | 0.660 | 6.09% | 10.570 | 11.760 | 124262 | 13878.554 | 17.59% |
| 2025-09-12 | 10.880 | 10.840 | -0.320 | -2.87% | 10.560 | 11.090 | 98345 | 10579.356 | 13.92% |
| 2025-09-11 | 10.420 | 11.160 | 0.410 | 3.81% | 10.420 | 11.800 | 140504 | 15843.018 | 19.89% |
| 2025-09-10 | 10.600 | 10.750 | 0.000 | 0.00% | 10.250 | 10.920 | 71259 | 7520.810 | 10.09% |
| 2025-09-09 | 10.900 | 10.750 | -0.450 | -4.02% | 10.390 | 10.990 | 107590 | 11462.445 | 15.23% |
| 2025-09-08 | 10.280 | 11.200 | 0.950 | 9.27% | 10.280 | 12.800 | 176473 | 20242.482 | 24.99% |
| 2025-09-05 | 10.140 | 10.250 | 0.210 | 2.09% | 9.980 | 10.300 | 48085 | 4900.761 | 6.81% |
| 2025-09-04 | 9.750 | 10.040 | 0.330 | 3.40% | 9.650 | 10.120 | 32790 | 3261.677 | 4.64% |
| 2025-09-03 | 10.060 | 9.710 | -0.310 | -3.09% | 9.650 | 10.140 | 18502 | 1827.520 | 2.62% |
| 2025-09-02 | 10.060 | 10.020 | 0.030 | 0.30% | 9.860 | 10.100 | 23167 | 2319.538 | 3.28% |
| 2025-09-01 | 9.930 | 9.990 | 0.060 | 0.60% | 9.750 | 10.060 | 24141 | 2393.620 | 3.50% |
| 2025-08-29 | 9.900 | 9.930 | 0.050 | 0.51% | 9.890 | 10.120 | 21608 | 2160.920 | 3.13% |
| 2025-08-28 | 9.830 | 9.880 | 0.050 | 0.51% | 9.660 | 10.020 | 21868 | 2156.518 | 3.17% |
| 2025-08-27 | 10.170 | 9.830 | -0.420 | -4.10% | 9.830 | 10.340 | 37591 | 3778.268 | 5.44% |
| 2025-08-26 | 10.260 | 10.250 | 0.000 | 0.00% | 10.140 | 10.590 | 53858 | 5594.356 | 7.80% |
| 2025-08-25 | 10.130 | 10.250 | 0.120 | 1.18% | 9.950 | 10.300 | 29714 | 3009.583 | 4.30% |
| 2025-08-22 | 10.460 | 10.130 | -0.290 | -2.78% | 10.100 | 10.550 | 32700 | 3349.378 | 4.74% |
| 2025-08-21 | 10.380 | 10.420 | 0.150 | 1.46% | 10.210 | 10.500 | 46132 | 4797.933 | 6.68% |
| 2025-08-20 | 10.130 | 10.270 | 0.040 | 0.39% | 10.130 | 10.470 | 37904 | 3888.038 | 5.49% |
| 2025-08-19 | 10.060 | 10.230 | 0.250 | 2.51% | 10.020 | 10.450 | 59408 | 6101.803 | 8.60% |
| 2025-08-18 | 9.680 | 9.980 | 0.330 | 3.42% | 9.600 | 10.020 | 29608 | 2928.239 | 4.29% |
| 2025-08-15 | 9.450 | 9.650 | 0.190 | 2.01% | 9.430 | 9.680 | 28836 | 2764.233 | 4.18% |
深证大盘股票行情在线 K线走势图
(920970)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
