(920007)股票行情
(920007)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 | 71.020 | 71.000 | -0.030 | -0.04% | 70.800 | 71.840 | 1648 | 1172.970 | 1.55% |
| 2025-12-12 | 71.780 | 71.030 | -0.420 | -0.59% | 71.020 | 72.290 | 2522 | 1806.928 | 2.37% |
| 2025-12-11 | 69.830 | 71.450 | 1.440 | 2.06% | 69.830 | 72.440 | 4500 | 3225.611 | 4.23% |
| 2025-12-10 | 70.480 | 70.010 | -0.480 | -0.68% | 69.640 | 70.480 | 740 | 518.720 | 0.70% |
| 2025-12-09 | 71.870 | 70.490 | -1.150 | -1.61% | 69.800 | 71.870 | 2719 | 1922.112 | 2.55% |
| 2025-12-08 | 68.910 | 71.640 | 2.820 | 4.10% | 68.910 | 72.490 | 5734 | 4088.419 | 5.39% |
| 2025-12-05 | 68.250 | 68.820 | 0.590 | 0.86% | 68.070 | 68.870 | 861 | 589.480 | 0.81% |
| 2025-12-04 | 68.840 | 68.230 | -0.170 | -0.25% | 68.210 | 68.840 | 782 | 534.552 | 0.73% |
| 2025-12-03 | 69.000 | 68.400 | -0.580 | -0.84% | 68.170 | 69.180 | 645 | 442.549 | 0.61% |
| 2025-12-02 | 69.010 | 68.980 | -0.380 | -0.55% | 68.520 | 69.340 | 887 | 611.168 | 0.83% |
| 2025-12-01 | 68.160 | 69.360 | 1.060 | 1.55% | 68.160 | 69.540 | 1387 | 959.586 | 1.30% |
| 2025-11-28 | 68.270 | 68.300 | 0.140 | 0.21% | 68.020 | 68.800 | 1026 | 700.150 | 0.96% |
| 2025-11-27 | 69.080 | 68.160 | -0.660 | -0.96% | 68.010 | 69.610 | 1314 | 905.519 | 1.23% |
| 2025-11-26 | 68.730 | 68.820 | 0.040 | 0.06% | 68.730 | 69.570 | 972 | 671.666 | 0.91% |
| 2025-11-25 | 68.860 | 68.780 | 0.080 | 0.12% | 68.620 | 69.630 | 1073 | 742.284 | 1.01% |
| 2025-11-24 | 68.330 | 68.700 | 0.440 | 0.64% | 68.180 | 68.980 | 953 | 654.025 | 0.90% |
| 2025-11-21 | 70.400 | 68.260 | -2.550 | -3.60% | 68.220 | 70.410 | 3210 | 2223.216 | 3.02% |
| 2025-11-20 | 71.430 | 70.810 | -0.200 | -0.28% | 70.530 | 71.430 | 1419 | 1003.766 | 1.33% |
| 2025-11-19 | 71.000 | 71.010 | 0.070 | 0.10% | 70.690 | 71.460 | 1661 | 1179.031 | 1.56% |
| 2025-11-18 | 71.970 | 70.940 | -1.160 | -1.61% | 70.870 | 72.330 | 3409 | 2435.487 | 3.20% |
| 2025-11-17 | 73.000 | 72.100 | -1.250 | -1.70% | 72.000 | 73.140 | 4065 | 2936.660 | 3.82% |
| 2025-11-14 | 72.500 | 73.350 | 0.480 | 0.66% | 72.010 | 74.650 | 4511 | 3314.892 | 4.24% |
| 2025-11-13 | 72.200 | 72.870 | 0.670 | 0.93% | 72.200 | 73.290 | 2652 | 1932.682 | 2.49% |
| 2025-11-12 | 74.490 | 72.200 | -2.290 | -3.07% | 72.000 | 74.490 | 6460 | 4702.211 | 6.07% |
| 2025-11-11 | 74.120 | 74.490 | 0.710 | 0.96% | 73.730 | 75.640 | 6420 | 4810.837 | 6.03% |
| 2025-11-10 | 74.670 | 73.780 | -0.330 | -0.45% | 73.500 | 74.930 | 3991 | 2955.972 | 3.75% |
| 2025-11-07 | 73.780 | 74.110 | -0.160 | -0.22% | 73.210 | 75.720 | 6475 | 4831.770 | 6.08% |
| 2025-11-06 | 75.900 | 74.270 | -1.780 | -2.34% | 74.130 | 76.000 | 7593 | 5660.621 | 7.13% |
| 2025-11-05 | 73.200 | 76.050 | 2.550 | 3.47% | 72.660 | 77.780 | 11317 | 8520.264 | 10.63% |
| 2025-11-04 | 74.810 | 73.500 | -1.700 | -2.26% | 73.110 | 75.740 | 5279 | 3903.436 | 4.96% |
| 2025-11-03 | 76.300 | 75.200 | -0.610 | -0.80% | 74.610 | 76.880 | 6123 | 4632.957 | 5.75% |
| 2025-10-31 | 74.990 | 75.810 | 0.780 | 1.04% | 73.080 | 76.910 | 9606 | 7261.562 | 9.03% |
| 2025-10-30 | 75.000 | 75.030 | 1.030 | 1.39% | 74.300 | 79.980 | 19438 | 15060.401 | 18.26% |
| 2025-10-29 | 70.960 | 74.000 | 3.120 | 4.40% | 70.560 | 74.200 | 6388 | 4651.209 | 6.00% |
| 2025-10-28 | 71.810 | 70.880 | -0.920 | -1.28% | 70.810 | 72.190 | 1742 | 1244.402 | 1.64% |
| 2025-10-27 | 72.780 | 71.800 | -0.560 | -0.77% | 71.600 | 72.780 | 2059 | 1479.924 | 1.93% |
| 2025-10-24 | 72.210 | 72.360 | -0.440 | -0.60% | 71.710 | 72.860 | 2724 | 1969.843 | 2.56% |
| 2025-10-23 | 71.230 | 72.800 | 1.140 | 1.59% | 71.220 | 72.900 | 3690 | 2667.083 | 3.47% |
| 2025-10-22 | 71.290 | 71.660 | 0.700 | 0.99% | 70.500 | 72.020 | 2580 | 1843.951 | 2.42% |
| 2025-10-21 | 70.510 | 70.960 | 0.560 | 0.80% | 70.300 | 71.200 | 1702 | 1206.407 | 1.60% |
| 2025-10-20 | 71.400 | 70.400 | -0.150 | -0.21% | 70.190 | 71.410 | 1245 | 877.795 | 1.17% |
| 2025-10-17 | 71.610 | 70.550 | -1.250 | -1.74% | 70.550 | 72.490 | 2802 | 1999.560 | 2.63% |
| 2025-10-16 | 72.990 | 71.800 | -0.820 | -1.13% | 71.630 | 73.360 | 3147 | 2272.160 | 2.96% |
| 2025-10-15 | 71.700 | 72.620 | 0.520 | 0.72% | 70.760 | 73.600 | 4971 | 3596.300 | 4.67% |
| 2025-10-14 | 70.550 | 72.100 | 2.110 | 3.01% | 69.680 | 74.680 | 7167 | 5224.670 | 6.73% |
| 2025-10-13 | 70.000 | 69.990 | -0.920 | -1.30% | 69.010 | 70.880 | 2964 | 2071.217 | 2.78% |
| 2025-10-10 | 72.160 | 70.910 | -1.240 | -1.72% | 70.800 | 72.760 | 3157 | 2260.192 | 2.97% |
| 2025-10-09 | 70.220 | 72.150 | 1.560 | 2.21% | 70.220 | 72.790 | 3569 | 2573.406 | 3.35% |
| 2025-09-30 | 71.060 | 70.590 | -0.410 | -0.58% | 70.380 | 71.290 | 2441 | 1724.261 | 2.29% |
| 2025-09-29 | 71.840 | 72.000 | 0.000 | 0.00% | 71.010 | 72.600 | 3133 | 2209.803 | 2.94% |
| 2025-09-26 | 72.000 | 72.000 | 0.100 | 0.14% | 71.200 | 73.490 | 4335 | 3152.046 | 4.07% |
| 2025-09-25 | 72.500 | 71.900 | -0.220 | -0.31% | 71.210 | 72.750 | 2653 | 1867.328 | 2.49% |
| 2025-09-24 | 71.600 | 72.120 | 0.420 | 0.59% | 71.380 | 72.390 | 3359 | 2417.896 | 3.16% |
| 2025-09-23 | 74.890 | 71.700 | -2.860 | -3.84% | 71.070 | 75.200 | 5183 | 3711.083 | 4.87% |
| 2025-09-22 | 75.780 | 74.560 | -0.640 | -0.85% | 74.260 | 75.860 | 2834 | 2122.939 | 2.66% |
| 2025-09-19 | 75.750 | 75.200 | -0.180 | -0.24% | 75.170 | 76.300 | 3751 | 2793.690 | 3.52% |
| 2025-09-18 | 76.880 | 75.380 | -1.260 | -1.64% | 75.120 | 77.120 | 4178 | 3184.760 | 3.93% |
| 2025-09-17 | 76.390 | 76.640 | 0.490 | 0.64% | 75.800 | 76.970 | 3432 | 2564.198 | 3.22% |
| 2025-09-16 | 76.160 | 76.150 | -0.010 | -0.01% | 75.670 | 76.500 | 3639 | 2762.797 | 3.42% |
| 2025-09-15 | 77.680 | 76.160 | -1.520 | -1.96% | 76.030 | 77.680 | 6166 | 4654.182 | 5.79% |
| 2025-09-12 | 78.720 | 77.680 | -1.120 | -1.42% | 77.510 | 79.550 | 6105 | 4783.677 | 5.74% |
| 2025-09-11 | 78.190 | 78.800 | 0.390 | 0.50% | 78.190 | 78.860 | 5015 | 3880.062 | 4.71% |
| 2025-09-10 | 78.540 | 78.410 | -0.160 | -0.20% | 78.030 | 78.990 | 6488 | 5087.832 | 6.10% |
| 2025-09-09 | 79.760 | 78.570 | -1.240 | -1.55% | 78.550 | 80.300 | 7321 | 5722.508 | 6.88% |
| 2025-09-08 | 80.770 | 79.810 | -1.540 | -1.89% | 79.750 | 81.500 | 12394 | 9935.047 | 11.65% |
| 2025-09-05 | 78.800 | 81.350 | 2.020 | 2.55% | 78.010 | 82.880 | 17918 | 14508.276 | 16.84% |
| 2025-09-04 | 78.910 | 79.330 | -0.020 | -0.03% | 78.510 | 81.230 | 11550 | 9244.368 | 10.85% |
| 2025-09-03 | 78.870 | 79.350 | 1.090 | 1.39% | 77.770 | 79.860 | 9107 | 7173.270 | 8.56% |
| 2025-09-02 | 77.950 | 78.260 | 0.420 | 0.54% | 77.110 | 79.000 | 5909 | 4611.702 | 5.55% |
| 2025-09-01 | 79.700 | 77.840 | -1.800 | -2.26% | 77.600 | 80.390 | 9401 | 7346.609 | 8.83% |
| 2025-08-29 | 81.480 | 79.640 | -1.650 | -2.03% | 79.630 | 81.500 | 10543 | 8437.814 | 9.91% |
| 2025-08-28 | 78.150 | 81.290 | 2.900 | 3.70% | 77.500 | 81.800 | 18084 | 14428.854 | 16.99% |
| 2025-08-27 | 77.220 | 78.390 | 0.620 | 0.80% | 77.220 | 79.850 | 12222 | 9600.028 | 11.48% |
| 2025-08-26 | 77.300 | 77.770 | 0.470 | 0.61% | 76.800 | 78.900 | 8974 | 7014.146 | 8.43% |
| 2025-08-25 | 77.000 | 77.300 | 0.770 | 1.01% | 76.010 | 77.500 | 7456 | 5724.346 | 7.01% |
| 2025-08-22 | 77.270 | 76.530 | -0.740 | -0.96% | 75.860 | 77.800 | 7731 | 5917.740 | 7.26% |
| 2025-08-21 | 77.120 | 77.270 | -1.620 | -2.05% | 77.010 | 78.100 | 10513 | 8133.339 | 9.88% |
| 2025-08-20 | 78.500 | 78.890 | 1.610 | 2.08% | 78.030 | 81.580 | 17082 | 13570.042 | 16.05% |
| 2025-08-19 | 77.250 | 77.280 | -0.520 | -0.67% | 77.110 | 79.300 | 15115 | 11799.383 | 14.20% |
| 2025-08-18 | 76.000 | 77.800 | 2.000 | 2.64% | 76.000 | 77.980 | 15320 | 11818.738 | 14.40% |
深证大盘股票行情在线 K线走势图
(920007)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
