(920002)股票行情
(920002)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 | 106.290 | 109.720 | 3.820 | 3.61% | 104.970 | 111.970 | 24695 | 26959.969 | 7.87% |
| 2025-12-11 | 103.380 | 105.900 | 2.100 | 2.02% | 102.850 | 109.410 | 18229 | 19409.393 | 5.81% |
| 2025-12-10 | 103.000 | 103.800 | 0.590 | 0.57% | 102.640 | 104.960 | 7923 | 8229.907 | 2.53% |
| 2025-12-09 | 105.970 | 103.210 | -2.190 | -2.08% | 103.030 | 105.970 | 6794 | 7036.801 | 2.17% |
| 2025-12-08 | 104.010 | 105.400 | 0.540 | 0.51% | 103.950 | 106.900 | 8808 | 9282.906 | 2.81% |
| 2025-12-05 | 103.260 | 104.860 | -0.180 | -0.17% | 102.120 | 105.490 | 12032 | 12470.794 | 3.84% |
| 2025-12-04 | 109.000 | 105.040 | 2.060 | 2.00% | 105.010 | 110.980 | 17284 | 18645.660 | 5.51% |
| 2025-12-03 | 103.200 | 102.980 | -0.190 | -0.18% | 102.500 | 105.370 | 6722 | 6982.535 | 2.14% |
| 2025-12-02 | 105.850 | 103.170 | -2.680 | -2.53% | 103.100 | 106.000 | 6445 | 6706.445 | 2.05% |
| 2025-12-01 | 104.200 | 105.850 | 0.710 | 0.68% | 104.200 | 107.000 | 7925 | 8344.825 | 2.53% |
| 2025-11-28 | 103.730 | 105.140 | 2.270 | 2.21% | 102.060 | 106.880 | 10254 | 10775.529 | 3.27% |
| 2025-11-27 | 103.600 | 102.870 | -2.300 | -2.19% | 102.290 | 104.900 | 9021 | 9330.421 | 2.88% |
| 2025-11-26 | 106.000 | 105.170 | -1.180 | -1.11% | 105.080 | 107.850 | 9530 | 10144.348 | 3.04% |
| 2025-11-25 | 104.900 | 106.350 | 2.350 | 2.26% | 104.450 | 108.000 | 10638 | 11327.268 | 3.39% |
| 2025-11-24 | 104.700 | 104.000 | -0.690 | -0.66% | 102.020 | 106.300 | 10292 | 10648.617 | 3.28% |
| 2025-11-21 | 102.000 | 104.690 | 2.290 | 2.24% | 101.210 | 109.600 | 16419 | 17292.016 | 5.23% |
| 2025-11-20 | 103.360 | 102.400 | -0.150 | -0.15% | 102.300 | 104.290 | 4124 | 4252.904 | 1.31% |
| 2025-11-19 | 104.310 | 102.550 | -1.330 | -1.28% | 102.100 | 104.680 | 5683 | 5861.035 | 1.81% |
| 2025-11-18 | 107.890 | 103.880 | -3.570 | -3.32% | 103.780 | 107.980 | 7643 | 8031.365 | 2.44% |
| 2025-11-17 | 107.000 | 107.450 | 1.150 | 1.08% | 106.210 | 109.330 | 6634 | 7145.988 | 2.11% |
| 2025-11-14 | 107.000 | 106.300 | -1.400 | -1.30% | 106.200 | 108.910 | 6701 | 7193.744 | 2.14% |
| 2025-11-13 | 107.500 | 107.700 | 1.270 | 1.19% | 106.000 | 109.720 | 8739 | 9454.846 | 2.79% |
| 2025-11-12 | 110.170 | 106.430 | -3.730 | -3.39% | 106.100 | 110.990 | 9184 | 9880.881 | 2.93% |
| 2025-11-11 | 113.270 | 110.160 | -1.770 | -1.58% | 109.180 | 114.160 | 8359 | 9299.158 | 2.66% |
| 2025-11-10 | 111.900 | 111.930 | -0.980 | -0.87% | 110.570 | 112.920 | 8782 | 9792.950 | 2.80% |
| 2025-11-07 | 116.950 | 112.910 | -4.090 | -3.50% | 112.730 | 116.950 | 13783 | 15710.461 | 4.39% |
| 2025-11-06 | 113.400 | 117.000 | 5.000 | 4.46% | 110.280 | 118.680 | 21342 | 24660.617 | 6.80% |
| 2025-11-05 | 114.150 | 112.000 | -2.300 | -2.01% | 111.000 | 115.350 | 10504 | 11845.478 | 3.35% |
| 2025-11-04 | 116.000 | 114.300 | -2.920 | -2.49% | 112.150 | 117.180 | 14600 | 16611.137 | 4.65% |
| 2025-11-03 | 122.700 | 117.220 | -3.230 | -2.68% | 116.000 | 122.700 | 20434 | 24126.979 | 6.51% |
| 2025-10-31 | 115.000 | 120.450 | 4.820 | 4.17% | 114.020 | 123.980 | 33697 | 40618.938 | 10.74% |
| 2025-10-30 | 115.200 | 115.630 | 0.440 | 0.38% | 113.500 | 123.000 | 36380 | 43066.102 | 11.60% |
| 2025-10-29 | 108.450 | 115.190 | 7.790 | 7.25% | 105.050 | 118.000 | 25022 | 27714.572 | 7.85% |
| 2025-10-28 | 111.000 | 107.400 | -2.220 | -2.03% | 107.120 | 111.600 | 10587 | 11519.860 | 3.32% |
| 2025-10-27 | 109.000 | 109.620 | -0.500 | -0.45% | 108.000 | 111.850 | 11614 | 12692.436 | 3.65% |
| 2025-10-24 | 110.000 | 110.120 | -1.680 | -1.50% | 110.000 | 114.800 | 13311 | 14794.158 | 4.18% |
| 2025-10-23 | 114.210 | 111.800 | -5.460 | -4.66% | 109.500 | 114.210 | 18578 | 20658.307 | 5.83% |
| 2025-10-22 | 103.300 | 117.260 | 13.950 | 13.50% | 102.310 | 119.100 | 38304 | 43549.234 | 12.02% |
| 2025-10-21 | 100.150 | 103.310 | 1.040 | 1.02% | 100.150 | 104.000 | 8784 | 9003.573 | 2.76% |
| 2025-10-20 | 103.240 | 102.270 | 0.150 | 0.15% | 101.550 | 104.500 | 7602 | 7820.534 | 2.39% |
| 2025-10-17 | 105.100 | 102.120 | -3.660 | -3.46% | 101.870 | 106.220 | 6739 | 7000.326 | 2.12% |
| 2025-10-16 | 107.000 | 105.780 | -2.210 | -2.05% | 105.280 | 108.550 | 6085 | 6477.802 | 1.91% |
| 2025-10-15 | 105.200 | 107.990 | 2.670 | 2.54% | 104.550 | 108.800 | 8799 | 9412.927 | 2.76% |
| 2025-10-14 | 107.500 | 105.320 | -0.400 | -0.38% | 105.000 | 107.700 | 7797 | 8291.845 | 2.45% |
| 2025-10-13 | 104.400 | 105.720 | -2.570 | -2.37% | 103.200 | 106.990 | 8104 | 8512.905 | 2.54% |
| 2025-10-10 | 108.300 | 108.290 | -0.020 | -0.02% | 107.010 | 111.110 | 8502 | 9287.416 | 2.67% |
| 2025-10-09 | 105.510 | 108.310 | 2.800 | 2.65% | 104.010 | 111.800 | 15466 | 16634.553 | 4.85% |
| 2025-09-30 | 111.080 | 105.510 | -4.740 | -4.30% | 105.500 | 111.110 | 16238 | 17406.896 | 5.10% |
| 2025-09-29 | 112.980 | 110.250 | -1.450 | -1.30% | 110.100 | 112.990 | 7604 | 8411.609 | 2.39% |
| 2025-09-26 | 114.030 | 111.700 | -2.450 | -2.15% | 111.700 | 114.050 | 7467 | 8413.672 | 2.34% |
| 2025-09-25 | 114.050 | 114.150 | 0.770 | 0.68% | 113.130 | 115.520 | 7817 | 8921.680 | 2.45% |
| 2025-09-24 | 113.940 | 113.380 | 0.310 | 0.27% | 111.480 | 113.940 | 9300 | 10472.673 | 2.92% |
| 2025-09-23 | 119.550 | 113.070 | -5.650 | -4.76% | 111.880 | 119.550 | 14670 | 16792.701 | 4.60% |
| 2025-09-22 | 120.960 | 118.720 | -2.240 | -1.85% | 118.620 | 121.940 | 9779 | 11694.484 | 3.07% |
| 2025-09-19 | 123.010 | 120.960 | -3.890 | -3.12% | 120.790 | 123.920 | 15206 | 18486.244 | 4.77% |
| 2025-09-18 | 124.000 | 124.850 | 0.630 | 0.51% | 123.450 | 127.560 | 19182 | 24118.340 | 6.02% |
| 2025-09-17 | 124.000 | 124.220 | -0.730 | -0.58% | 123.000 | 128.000 | 16833 | 21120.482 | 5.28% |
| 2025-09-16 | 122.490 | 124.950 | 2.380 | 1.94% | 121.600 | 126.720 | 16271 | 20189.182 | 5.11% |
| 2025-09-15 | 122.420 | 122.570 | -0.280 | -0.23% | 121.220 | 124.500 | 8575 | 10534.966 | 2.69% |
| 2025-09-12 | 125.830 | 122.850 | -2.120 | -1.70% | 122.700 | 125.830 | 12790 | 15837.710 | 4.01% |
| 2025-09-11 | 123.680 | 124.970 | 1.150 | 0.93% | 122.280 | 125.200 | 11292 | 14010.859 | 3.54% |
| 2025-09-10 | 123.560 | 123.820 | -0.230 | -0.19% | 123.010 | 124.860 | 6761 | 8373.781 | 2.12% |
| 2025-09-09 | 128.020 | 124.050 | -5.530 | -4.27% | 124.010 | 128.500 | 15514 | 19428.736 | 4.87% |
| 2025-09-08 | 126.090 | 129.580 | 4.480 | 3.58% | 124.000 | 131.560 | 23568 | 30515.002 | 7.40% |
| 2025-09-05 | 123.500 | 125.100 | 2.520 | 2.06% | 121.000 | 126.080 | 12016 | 14987.047 | 3.77% |
| 2025-09-04 | 122.490 | 122.580 | 0.100 | 0.08% | 119.870 | 126.900 | 13329 | 16482.570 | 4.18% |
| 2025-09-03 | 129.500 | 122.480 | -6.520 | -5.05% | 122.260 | 129.990 | 14991 | 18851.611 | 4.71% |
| 2025-09-02 | 123.850 | 129.000 | 5.150 | 4.16% | 119.170 | 129.900 | 30001 | 37734.574 | 9.42% |
| 2025-09-01 | 125.620 | 123.850 | -2.050 | -1.63% | 123.500 | 127.800 | 10749 | 13346.471 | 3.37% |
| 2025-08-29 | 125.840 | 125.900 | 0.180 | 0.14% | 124.950 | 128.980 | 13029 | 16491.998 | 4.09% |
| 2025-08-28 | 128.370 | 125.720 | -2.650 | -2.06% | 122.800 | 129.630 | 19771 | 24824.258 | 6.21% |
| 2025-08-27 | 134.000 | 128.370 | -5.680 | -4.24% | 128.280 | 134.040 | 20787 | 27279.986 | 6.52% |
| 2025-08-26 | 134.240 | 134.050 | 0.990 | 0.74% | 131.090 | 136.050 | 22700 | 30244.500 | 7.13% |
| 2025-08-25 | 135.100 | 133.060 | -0.360 | -0.27% | 132.270 | 136.670 | 19800 | 26570.795 | 6.22% |
| 2025-08-22 | 131.560 | 133.420 | 2.120 | 1.61% | 130.320 | 133.500 | 17582 | 23150.605 | 5.52% |
| 2025-08-21 | 135.050 | 131.300 | -3.220 | -2.39% | 130.300 | 135.990 | 19140 | 25477.244 | 6.01% |
| 2025-08-20 | 135.170 | 134.520 | -0.660 | -0.49% | 132.410 | 141.780 | 27877 | 38025.289 | 8.75% |
| 2025-08-19 | 133.000 | 135.180 | 3.580 | 2.72% | 130.000 | 139.500 | 39874 | 53741.992 | 12.52% |
| 2025-08-18 | 126.800 | 131.600 | 4.810 | 3.79% | 125.810 | 133.650 | 29176 | 37888.156 | 9.16% |
| 2025-08-15 | 124.010 | 126.790 | 2.160 | 1.73% | 124.000 | 127.000 | 14451 | 18234.553 | 4.54% |
深证大盘股票行情在线 K线走势图
(920002)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
