(920005)股票行情
(920005)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 | 42.550 | 42.280 | -0.390 | -0.91% | 41.910 | 43.080 | 5854 | 2487.798 | 3.08% |
| 2025-12-11 | 41.660 | 42.670 | 1.160 | 2.79% | 41.040 | 43.200 | 10149 | 4304.146 | 5.34% |
| 2025-12-10 | 41.510 | 41.510 | 0.000 | 0.00% | 41.340 | 41.840 | 2651 | 1101.477 | 1.40% |
| 2025-12-09 | 42.440 | 41.510 | -1.190 | -2.79% | 41.510 | 42.710 | 4220 | 1764.379 | 2.22% |
| 2025-12-08 | 42.000 | 42.700 | 0.710 | 1.69% | 42.000 | 43.220 | 4619 | 1974.099 | 2.43% |
| 2025-12-05 | 41.990 | 41.990 | 0.020 | 0.05% | 41.360 | 42.480 | 3778 | 1577.548 | 1.99% |
| 2025-12-04 | 41.330 | 41.970 | 0.670 | 1.62% | 41.330 | 42.230 | 3818 | 1599.654 | 2.01% |
| 2025-12-03 | 42.290 | 41.300 | -0.950 | -2.25% | 41.290 | 42.380 | 4079 | 1697.958 | 2.15% |
| 2025-12-02 | 41.800 | 42.250 | -0.050 | -0.12% | 41.800 | 44.080 | 9258 | 3976.129 | 4.87% |
| 2025-12-01 | 40.830 | 42.300 | 1.630 | 4.01% | 40.440 | 42.530 | 8475 | 3525.389 | 4.46% |
| 2025-11-28 | 41.500 | 40.670 | -0.810 | -1.95% | 40.570 | 41.500 | 4728 | 1927.873 | 2.49% |
| 2025-11-27 | 41.500 | 41.480 | -0.330 | -0.79% | 41.180 | 42.080 | 1611 | 672.586 | 0.85% |
| 2025-11-26 | 41.850 | 41.810 | -0.140 | -0.33% | 41.650 | 42.480 | 2438 | 1025.130 | 1.28% |
| 2025-11-25 | 41.820 | 41.950 | 0.150 | 0.36% | 41.740 | 42.520 | 2719 | 1145.086 | 1.43% |
| 2025-11-24 | 42.670 | 41.800 | -0.720 | -1.69% | 41.280 | 42.800 | 4025 | 1682.279 | 2.12% |
| 2025-11-21 | 44.290 | 42.520 | -1.550 | -3.52% | 42.440 | 44.290 | 4661 | 2002.236 | 2.45% |
| 2025-11-20 | 44.360 | 44.670 | 0.450 | 1.02% | 44.220 | 45.000 | 3697 | 1652.312 | 1.95% |
| 2025-11-19 | 44.800 | 44.220 | -0.650 | -1.45% | 43.750 | 44.860 | 4632 | 2047.011 | 2.44% |
| 2025-11-18 | 45.030 | 44.870 | -0.200 | -0.44% | 44.610 | 45.380 | 3836 | 1722.156 | 2.02% |
| 2025-11-17 | 45.970 | 45.070 | -0.920 | -2.00% | 45.030 | 46.180 | 6334 | 2876.318 | 3.33% |
| 2025-11-14 | 45.900 | 45.990 | 0.130 | 0.28% | 45.810 | 46.320 | 3375 | 1557.150 | 1.78% |
| 2025-11-13 | 45.850 | 45.860 | 0.150 | 0.33% | 45.680 | 46.110 | 3935 | 1803.890 | 2.07% |
| 2025-11-12 | 46.090 | 45.710 | 0.030 | 0.07% | 45.520 | 46.090 | 2778 | 1270.140 | 1.46% |
| 2025-11-11 | 46.230 | 45.680 | -0.390 | -0.85% | 45.600 | 46.490 | 3181 | 1460.678 | 1.67% |
| 2025-11-10 | 46.480 | 46.070 | -0.430 | -0.92% | 45.940 | 46.770 | 6302 | 2903.443 | 3.32% |
| 2025-11-07 | 47.350 | 46.500 | -0.580 | -1.23% | 46.010 | 47.350 | 5486 | 2563.080 | 2.89% |
| 2025-11-06 | 47.700 | 47.080 | -0.350 | -0.74% | 46.880 | 47.700 | 4809 | 2268.473 | 2.53% |
| 2025-11-05 | 47.160 | 47.430 | -0.270 | -0.57% | 46.630 | 47.770 | 8174 | 3857.794 | 4.30% |
| 2025-11-04 | 48.000 | 47.700 | -0.130 | -0.27% | 47.120 | 48.000 | 4988 | 2368.644 | 2.63% |
| 2025-11-03 | 47.120 | 47.830 | 0.710 | 1.51% | 47.000 | 48.660 | 8481 | 4059.948 | 4.46% |
| 2025-10-31 | 47.200 | 47.120 | 0.120 | 0.26% | 46.800 | 48.160 | 7816 | 3703.070 | 4.11% |
| 2025-10-30 | 48.330 | 47.000 | -1.300 | -2.69% | 46.930 | 48.590 | 14961 | 7159.404 | 7.87% |
| 2025-10-29 | 46.400 | 48.300 | 1.920 | 4.14% | 46.210 | 48.350 | 14652 | 6949.022 | 7.71% |
| 2025-10-28 | 46.110 | 46.380 | 0.530 | 1.16% | 45.710 | 46.520 | 5424 | 2504.791 | 2.85% |
| 2025-10-27 | 46.250 | 45.850 | -0.330 | -0.71% | 45.690 | 46.560 | 6600 | 3031.747 | 3.47% |
| 2025-10-24 | 46.610 | 46.180 | -0.450 | -0.97% | 46.000 | 46.850 | 5636 | 2607.390 | 2.97% |
| 2025-10-23 | 46.400 | 46.630 | -0.370 | -0.79% | 46.060 | 47.170 | 6438 | 2999.280 | 3.39% |
| 2025-10-22 | 46.660 | 47.000 | 0.970 | 2.11% | 45.690 | 47.690 | 13465 | 6327.853 | 7.09% |
| 2025-10-21 | 45.200 | 46.030 | 1.020 | 2.27% | 44.700 | 46.280 | 7150 | 3254.780 | 3.76% |
| 2025-10-20 | 45.450 | 45.010 | -0.230 | -0.51% | 44.850 | 45.850 | 5513 | 2498.656 | 2.90% |
| 2025-10-17 | 45.530 | 45.240 | -0.160 | -0.35% | 45.060 | 47.250 | 11455 | 5310.261 | 6.03% |
| 2025-10-16 | 45.300 | 45.400 | 0.100 | 0.22% | 45.110 | 45.880 | 5973 | 2722.598 | 3.14% |
| 2025-10-15 | 45.070 | 45.300 | 0.140 | 0.31% | 44.770 | 45.600 | 3567 | 1611.910 | 1.88% |
| 2025-10-14 | 45.000 | 45.160 | 0.210 | 0.47% | 44.880 | 45.720 | 5153 | 2338.301 | 2.71% |
| 2025-10-13 | 45.450 | 44.950 | -1.500 | -3.23% | 44.580 | 45.450 | 10201 | 4577.699 | 5.37% |
| 2025-10-10 | 46.130 | 46.450 | 0.320 | 0.69% | 45.770 | 46.930 | 6918 | 3209.992 | 3.64% |
| 2025-10-09 | 45.750 | 46.130 | 0.280 | 0.61% | 45.750 | 46.730 | 6535 | 3024.656 | 3.44% |
| 2025-09-30 | 46.800 | 45.850 | 0.150 | 0.33% | 45.800 | 46.800 | 3865 | 1785.678 | 2.03% |
| 2025-09-29 | 46.340 | 45.700 | -0.760 | -1.64% | 45.400 | 46.870 | 7965 | 3642.590 | 4.19% |
| 2025-09-26 | 46.270 | 46.460 | 0.170 | 0.37% | 46.270 | 47.780 | 9458 | 4456.483 | 4.98% |
| 2025-09-25 | 46.800 | 46.290 | -0.870 | -1.84% | 46.180 | 46.990 | 8101 | 3757.755 | 4.26% |
| 2025-09-24 | 46.800 | 47.160 | 0.300 | 0.64% | 46.070 | 47.400 | 8292 | 3885.692 | 4.36% |
| 2025-09-23 | 50.000 | 46.860 | -3.090 | -6.19% | 45.660 | 50.000 | 19961 | 9409.305 | 10.51% |
| 2025-09-22 | 50.150 | 49.950 | 0.410 | 0.83% | 49.400 | 50.490 | 8288 | 4148.365 | 4.36% |
| 2025-09-19 | 50.830 | 49.540 | -1.110 | -2.19% | 49.480 | 50.880 | 14373 | 7166.672 | 7.56% |
| 2025-09-18 | 51.000 | 50.650 | -0.370 | -0.73% | 50.500 | 51.490 | 12881 | 6559.293 | 6.78% |
| 2025-09-17 | 51.110 | 51.020 | -0.020 | -0.04% | 50.760 | 51.390 | 8433 | 4311.735 | 4.44% |
| 2025-09-16 | 50.990 | 51.040 | -0.090 | -0.18% | 50.660 | 51.430 | 8929 | 4548.887 | 4.70% |
| 2025-09-15 | 51.570 | 51.130 | -0.090 | -0.18% | 50.900 | 51.680 | 8749 | 4476.932 | 4.60% |
| 2025-09-12 | 52.000 | 51.220 | -0.760 | -1.46% | 51.180 | 52.230 | 11528 | 5941.090 | 6.07% |
| 2025-09-11 | 51.500 | 51.980 | 0.640 | 1.25% | 51.120 | 52.110 | 10143 | 5252.448 | 5.34% |
| 2025-09-10 | 51.730 | 51.340 | -0.190 | -0.37% | 51.000 | 51.780 | 9738 | 5018.616 | 5.13% |
| 2025-09-09 | 53.100 | 51.530 | -1.970 | -3.68% | 51.500 | 53.400 | 21161 | 11016.444 | 11.14% |
| 2025-09-08 | 52.360 | 53.500 | 1.000 | 1.90% | 51.820 | 53.690 | 20516 | 10877.771 | 10.80% |
| 2025-09-05 | 52.000 | 52.500 | 0.620 | 1.20% | 51.500 | 52.760 | 21261 | 11105.427 | 11.19% |
| 2025-09-04 | 52.770 | 51.880 | -1.670 | -3.12% | 51.480 | 52.770 | 28161 | 14626.950 | 14.82% |
| 2025-09-03 | 53.580 | 53.550 | 0.490 | 0.92% | 53.300 | 56.880 | 40275 | 22054.447 | 21.20% |
| 2025-09-02 | 52.400 | 53.060 | 1.120 | 2.16% | 51.400 | 53.730 | 29575 | 15576.271 | 15.57% |
| 2025-09-01 | 52.210 | 51.940 | 0.060 | 0.12% | 51.210 | 52.570 | 15413 | 7996.758 | 8.11% |
| 2025-08-29 | 51.720 | 51.880 | 0.160 | 0.31% | 51.470 | 52.480 | 14718 | 7662.530 | 7.75% |
| 2025-08-28 | 51.240 | 51.720 | 0.470 | 0.92% | 50.510 | 51.860 | 16190 | 8278.626 | 8.52% |
| 2025-08-27 | 52.980 | 51.250 | -1.680 | -3.17% | 51.150 | 52.980 | 23278 | 12061.095 | 12.25% |
| 2025-08-26 | 52.720 | 52.930 | 0.380 | 0.72% | 52.000 | 53.650 | 25539 | 13527.987 | 13.44% |
| 2025-08-25 | 51.870 | 52.550 | 0.840 | 1.62% | 51.330 | 52.550 | 18723 | 9729.813 | 9.85% |
| 2025-08-22 | 52.880 | 51.710 | -0.880 | -1.67% | 51.550 | 52.880 | 20969 | 10879.462 | 11.04% |
| 2025-08-21 | 53.620 | 52.590 | -1.270 | -2.36% | 52.380 | 53.980 | 19586 | 10390.035 | 10.31% |
| 2025-08-20 | 52.390 | 53.860 | 0.930 | 1.76% | 51.950 | 54.800 | 27682 | 14726.990 | 14.57% |
| 2025-08-19 | 53.250 | 52.930 | 0.190 | 0.36% | 52.810 | 54.930 | 38939 | 20922.529 | 20.49% |
| 2025-08-18 | 51.230 | 52.740 | 1.740 | 3.41% | 51.070 | 52.980 | 33450 | 17517.482 | 17.61% |
| 2025-08-15 | 50.260 | 51.000 | 0.500 | 0.99% | 50.200 | 51.200 | 16613 | 8446.396 | 8.74% |
深证大盘股票行情在线 K线走势图
(920005)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
