(920992)股票行情
(920992)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 |
|---|
| 2025-12-15 | 18.100 | 17.950 | -0.040 | -0.22% | 17.490 | 18.100 | 12975 | 2309.266 | 2.74% |
| 2025-12-12 | 18.000 | 17.990 | -0.240 | -1.32% | 17.630 | 18.500 | 22448 | 4048.494 | 4.74% |
| 2025-12-11 | 18.100 | 18.230 | 0.410 | 2.30% | 17.060 | 18.540 | 34212 | 6107.561 | 7.22% |
| 2025-12-10 | 16.800 | 17.820 | 0.960 | 5.69% | 16.600 | 18.000 | 23966 | 4173.738 | 5.06% |
| 2025-12-09 | 17.350 | 16.860 | -0.600 | -3.44% | 16.800 | 17.490 | 10607 | 1818.670 | 2.24% |
| 2025-12-08 | 17.480 | 17.460 | 0.290 | 1.69% | 17.100 | 17.640 | 11031 | 1912.440 | 2.33% |
| 2025-12-05 | 16.800 | 17.170 | 0.370 | 2.20% | 16.730 | 17.350 | 11716 | 1999.529 | 2.47% |
| 2025-12-04 | 17.330 | 16.800 | -0.530 | -3.06% | 16.800 | 17.350 | 9324 | 1583.920 | 1.97% |
| 2025-12-03 | 17.540 | 17.330 | -0.240 | -1.37% | 17.310 | 17.700 | 4886 | 853.921 | 1.03% |
| 2025-12-02 | 17.990 | 17.570 | -0.430 | -2.39% | 17.490 | 18.050 | 8290 | 1465.825 | 1.75% |
| 2025-12-01 | 17.640 | 18.000 | 0.420 | 2.39% | 17.510 | 18.090 | 12802 | 2285.020 | 2.70% |
| 2025-11-28 | 17.650 | 17.580 | -0.070 | -0.40% | 17.470 | 17.840 | 7501 | 1319.561 | 1.58% |
| 2025-11-27 | 18.050 | 17.650 | -0.150 | -0.84% | 17.650 | 18.050 | 7208 | 1285.667 | 1.52% |
| 2025-11-26 | 18.170 | 17.800 | -0.250 | -1.39% | 17.710 | 18.280 | 10568 | 1901.710 | 2.23% |
| 2025-11-25 | 17.950 | 18.050 | 0.120 | 0.67% | 17.850 | 18.210 | 10126 | 1828.021 | 2.14% |
| 2025-11-24 | 17.650 | 17.930 | 0.290 | 1.64% | 17.650 | 18.020 | 14658 | 2624.445 | 3.09% |
| 2025-11-21 | 18.480 | 17.640 | -0.870 | -4.70% | 17.520 | 18.580 | 16590 | 2972.331 | 3.50% |
| 2025-11-20 | 19.060 | 18.510 | -0.470 | -2.48% | 18.300 | 19.280 | 13737 | 2576.727 | 2.90% |
| 2025-11-19 | 19.550 | 18.980 | -0.630 | -3.21% | 18.810 | 19.670 | 18218 | 3476.927 | 3.84% |
| 2025-11-18 | 19.810 | 19.610 | -0.190 | -0.96% | 19.500 | 19.870 | 9447 | 1853.200 | 1.99% |
| 2025-11-17 | 20.490 | 19.800 | -0.470 | -2.32% | 19.710 | 20.490 | 15034 | 2991.831 | 3.17% |
| 2025-11-14 | 20.310 | 20.270 | -0.150 | -0.73% | 20.200 | 20.660 | 14262 | 2912.224 | 3.01% |
| 2025-11-13 | 20.550 | 20.420 | 0.010 | 0.05% | 20.060 | 20.600 | 12641 | 2574.680 | 2.67% |
| 2025-11-12 | 20.300 | 20.410 | 0.090 | 0.44% | 20.230 | 20.780 | 14117 | 2901.509 | 2.98% |
| 2025-11-11 | 20.760 | 20.320 | -0.270 | -1.31% | 20.100 | 20.760 | 13052 | 2650.408 | 2.75% |
| 2025-11-10 | 20.700 | 20.590 | 0.080 | 0.39% | 20.480 | 20.740 | 10143 | 2088.185 | 2.14% |
| 2025-11-07 | 20.920 | 20.510 | -0.380 | -1.82% | 20.480 | 20.920 | 9317 | 1918.873 | 1.97% |
| 2025-11-06 | 21.380 | 20.890 | -0.410 | -1.92% | 20.680 | 21.380 | 16874 | 3521.526 | 3.56% |
| 2025-11-05 | 21.000 | 21.300 | 0.220 | 1.04% | 20.930 | 21.460 | 12775 | 2712.328 | 4.58% |
| 2025-11-04 | 21.420 | 21.080 | -0.330 | -1.54% | 20.850 | 21.450 | 13371 | 2826.722 | 4.79% |
| 2025-11-03 | 22.200 | 21.410 | -0.890 | -3.99% | 21.210 | 22.230 | 24722 | 5344.138 | 8.86% |
| 2025-10-31 | 21.960 | 22.300 | 0.190 | 0.86% | 21.850 | 22.650 | 20971 | 4685.072 | 7.52% |
| 2025-10-30 | 22.300 | 22.110 | -0.350 | -1.56% | 22.060 | 22.830 | 22885 | 5139.182 | 8.20% |
| 2025-10-29 | 21.480 | 22.460 | 0.930 | 4.32% | 21.000 | 22.460 | 24675 | 5381.580 | 8.84% |
| 2025-10-28 | 21.830 | 21.530 | -0.250 | -1.15% | 21.400 | 22.100 | 9821 | 2126.214 | 3.52% |
| 2025-10-27 | 22.200 | 21.780 | -0.340 | -1.54% | 21.620 | 22.200 | 16914 | 3706.769 | 6.06% |
| 2025-10-24 | 21.450 | 22.120 | 0.720 | 3.36% | 21.310 | 22.660 | 21615 | 4711.918 | 7.75% |
| 2025-10-23 | 22.300 | 21.400 | -0.780 | -3.52% | 21.220 | 22.300 | 20663 | 4484.179 | 7.41% |
| 2025-10-22 | 21.460 | 22.180 | 0.570 | 2.64% | 21.400 | 22.880 | 30877 | 6863.574 | 11.07% |
| 2025-10-21 | 20.730 | 21.610 | 1.060 | 5.16% | 20.550 | 21.630 | 20118 | 4276.183 | 7.21% |
| 2025-10-20 | 20.510 | 20.550 | 0.350 | 1.73% | 20.310 | 20.790 | 11261 | 2315.514 | 4.04% |
| 2025-10-17 | 20.980 | 20.200 | -0.690 | -3.30% | 20.200 | 21.160 | 10806 | 2220.396 | 3.87% |
| 2025-10-16 | 21.430 | 20.890 | -0.560 | -2.61% | 20.850 | 21.640 | 11336 | 2399.925 | 4.06% |
| 2025-10-15 | 21.790 | 21.450 | 0.190 | 0.89% | 21.070 | 21.790 | 13227 | 2816.058 | 4.74% |
| 2025-10-14 | 21.330 | 21.260 | 0.100 | 0.47% | 21.080 | 21.670 | 11333 | 2427.103 | 4.06% |
| 2025-10-13 | 20.620 | 21.160 | -0.500 | -2.31% | 20.620 | 21.450 | 9822 | 2070.454 | 3.52% |
| 2025-10-10 | 21.490 | 21.660 | 0.220 | 1.03% | 21.340 | 21.830 | 11431 | 2474.936 | 4.10% |
| 2025-10-09 | 21.180 | 21.440 | 0.370 | 1.76% | 20.520 | 21.460 | 15525 | 3261.441 | 5.57% |
| 2025-09-30 | 21.150 | 21.070 | -0.080 | -0.38% | 21.020 | 21.320 | 9311 | 1966.263 | 3.34% |
| 2025-09-29 | 21.550 | 21.150 | -0.040 | -0.19% | 20.860 | 21.550 | 15805 | 3327.100 | 5.67% |
| 2025-09-26 | 21.900 | 21.190 | -0.820 | -3.73% | 21.170 | 21.900 | 18266 | 3914.160 | 6.55% |
| 2025-09-25 | 22.540 | 22.010 | -0.370 | -1.65% | 22.010 | 22.600 | 14103 | 3138.180 | 5.06% |
| 2025-09-24 | 21.980 | 22.380 | 0.780 | 3.61% | 21.520 | 22.390 | 17147 | 3781.226 | 6.15% |
| 2025-09-23 | 22.070 | 21.600 | -0.550 | -2.48% | 21.260 | 22.190 | 17712 | 3832.446 | 6.35% |
| 2025-09-22 | 22.800 | 22.150 | -0.330 | -1.47% | 21.910 | 22.930 | 17139 | 3799.103 | 6.14% |
| 2025-09-19 | 22.930 | 22.480 | -0.400 | -1.75% | 22.360 | 22.930 | 16307 | 3669.152 | 5.85% |
| 2025-09-18 | 23.030 | 22.880 | -0.110 | -0.48% | 22.510 | 23.190 | 27274 | 6248.916 | 9.78% |
| 2025-09-17 | 23.080 | 22.990 | 0.010 | 0.04% | 22.790 | 23.450 | 24363 | 5615.656 | 8.73% |
| 2025-09-16 | 22.980 | 22.980 | 0.100 | 0.44% | 22.390 | 23.140 | 22425 | 5097.980 | 8.04% |
| 2025-09-15 | 22.680 | 22.880 | 0.300 | 1.33% | 22.280 | 22.880 | 22678 | 5120.104 | 8.13% |
| 2025-09-12 | 23.260 | 22.580 | -0.620 | -2.67% | 22.430 | 23.450 | 35083 | 7984.698 | 12.58% |
| 2025-09-11 | 23.230 | 23.200 | 0.160 | 0.69% | 22.750 | 23.340 | 27430 | 6327.107 | 9.83% |
| 2025-09-10 | 23.770 | 23.040 | -1.950 | -7.80% | 22.970 | 24.200 | 55397 | 13042.061 | 19.86% |
| 2025-09-09 | 26.000 | 24.990 | -0.710 | -2.76% | 24.700 | 27.630 | 70836 | 18258.355 | 25.39% |
| 2025-09-08 | 24.500 | 25.700 | 0.910 | 3.67% | 24.000 | 26.170 | 87248 | 21888.867 | 31.27% |
| 2025-09-05 | 24.000 | 24.790 | -1.010 | -3.91% | 23.500 | 25.130 | 118583 | 28683.389 | 42.51% |
| 2025-09-04 | 22.690 | 25.800 | 3.530 | 15.85% | 22.600 | 28.000 | 153157 | 38462.441 | 54.90% |
| 2025-09-03 | 22.110 | 22.270 | 0.250 | 1.14% | 21.400 | 22.280 | 26274 | 5758.832 | 9.42% |
| 2025-09-02 | 21.870 | 22.020 | 0.250 | 1.15% | 21.540 | 22.160 | 22373 | 4906.896 | 8.02% |
| 2025-09-01 | 21.750 | 21.770 | 0.120 | 0.55% | 21.470 | 22.050 | 15126 | 3286.191 | 5.42% |
| 2025-08-29 | 21.440 | 21.650 | 0.170 | 0.79% | 21.260 | 22.090 | 16459 | 3576.460 | 5.90% |
| 2025-08-28 | 21.590 | 21.480 | -0.210 | -0.97% | 20.850 | 21.930 | 22062 | 4718.581 | 7.91% |
| 2025-08-27 | 22.300 | 21.690 | -0.450 | -2.03% | 21.480 | 22.300 | 20462 | 4472.416 | 7.33% |
| 2025-08-26 | 22.260 | 22.140 | -0.040 | -0.18% | 21.920 | 22.420 | 19518 | 4321.138 | 7.00% |
| 2025-08-25 | 22.510 | 22.180 | -0.140 | -0.63% | 21.840 | 22.520 | 31799 | 7033.581 | 11.40% |
| 2025-08-22 | 22.640 | 22.320 | -0.120 | -0.53% | 22.100 | 22.640 | 19595 | 4371.855 | 7.02% |
| 2025-08-21 | 22.930 | 22.440 | -0.370 | -1.62% | 22.300 | 22.960 | 23545 | 5334.470 | 8.44% |
| 2025-08-20 | 22.800 | 22.810 | -0.190 | -0.83% | 22.260 | 23.140 | 33751 | 7667.455 | 12.10% |
| 2025-08-19 | 22.670 | 23.000 | 0.490 | 2.18% | 22.410 | 23.720 | 56948 | 13184.726 | 20.41% |
| 2025-08-18 | 21.900 | 22.510 | 0.530 | 2.41% | 21.900 | 22.550 | 38173 | 8532.004 | 13.68% |
深证大盘股票行情在线 K线走势图
(920992)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
