(920018)股票行情
(920018)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 | 27.630 | 28.500 | 0.670 | 2.41% | 27.390 | 28.580 | 30353 | 8566.346 | 6.86% |
| 2025-12-11 | 27.270 | 27.830 | 0.740 | 2.73% | 26.910 | 28.600 | 28483 | 7925.885 | 6.44% |
| 2025-12-10 | 27.010 | 27.090 | 0.090 | 0.33% | 26.530 | 27.090 | 10796 | 2893.635 | 2.44% |
| 2025-12-09 | 27.670 | 27.000 | -0.510 | -1.85% | 27.000 | 27.700 | 9650 | 2618.911 | 2.18% |
| 2025-12-08 | 27.770 | 27.510 | 0.130 | 0.47% | 27.380 | 27.900 | 8583 | 2369.442 | 1.94% |
| 2025-12-05 | 27.060 | 27.380 | 0.300 | 1.11% | 26.980 | 27.390 | 5920 | 1609.129 | 1.34% |
| 2025-12-04 | 27.360 | 27.080 | -0.280 | -1.02% | 26.990 | 27.470 | 5263 | 1429.554 | 1.19% |
| 2025-12-03 | 27.820 | 27.360 | -0.340 | -1.23% | 27.360 | 27.820 | 6729 | 1849.554 | 1.52% |
| 2025-12-02 | 28.300 | 27.800 | -0.500 | -1.77% | 27.800 | 28.300 | 8160 | 2282.857 | 1.85% |
| 2025-12-01 | 28.000 | 28.300 | 0.380 | 1.36% | 27.880 | 28.370 | 8466 | 2378.233 | 1.91% |
| 2025-11-28 | 27.870 | 27.920 | 0.070 | 0.25% | 27.760 | 28.140 | 6334 | 1761.029 | 1.43% |
| 2025-11-27 | 28.000 | 27.850 | -0.040 | -0.14% | 27.720 | 28.170 | 5787 | 1617.677 | 1.31% |
| 2025-11-26 | 28.390 | 27.890 | -0.460 | -1.62% | 27.890 | 28.430 | 9742 | 2741.139 | 2.20% |
| 2025-11-25 | 28.290 | 28.350 | 0.130 | 0.46% | 28.080 | 28.590 | 12347 | 3496.038 | 2.79% |
| 2025-11-24 | 28.330 | 28.220 | 0.120 | 0.43% | 27.890 | 28.500 | 10832 | 3047.053 | 2.45% |
| 2025-11-21 | 29.870 | 28.100 | -1.800 | -6.02% | 28.080 | 29.870 | 23013 | 6639.316 | 5.20% |
| 2025-11-20 | 30.360 | 29.900 | -0.540 | -1.77% | 29.880 | 30.600 | 15273 | 4591.024 | 3.45% |
| 2025-11-19 | 30.310 | 30.440 | 0.130 | 0.43% | 30.050 | 30.480 | 16471 | 4967.351 | 3.72% |
| 2025-11-18 | 30.790 | 30.310 | -0.290 | -0.95% | 30.210 | 30.800 | 14793 | 4465.252 | 3.35% |
| 2025-11-17 | 30.780 | 30.600 | -0.190 | -0.62% | 30.400 | 30.900 | 17063 | 5196.755 | 3.86% |
| 2025-11-14 | 31.150 | 30.790 | -0.460 | -1.47% | 30.710 | 31.200 | 20359 | 6255.674 | 4.60% |
| 2025-11-13 | 31.410 | 31.250 | 0.170 | 0.55% | 31.100 | 31.590 | 20217 | 6304.980 | 4.57% |
| 2025-11-12 | 31.790 | 31.080 | -0.620 | -1.96% | 31.030 | 31.790 | 17779 | 5554.347 | 4.02% |
| 2025-11-11 | 32.600 | 31.700 | -0.970 | -2.97% | 31.370 | 32.820 | 38584 | 12312.871 | 8.72% |
| 2025-11-10 | 33.000 | 32.670 | -0.530 | -1.60% | 32.300 | 33.300 | 43027 | 14057.915 | 9.73% |
| 2025-11-07 | 31.510 | 33.200 | 1.400 | 4.40% | 31.380 | 33.580 | 65304 | 21507.773 | 14.77% |
| 2025-11-06 | 33.000 | 31.800 | -1.050 | -3.20% | 31.710 | 33.300 | 47436 | 15348.520 | 10.73% |
| 2025-11-05 | 30.820 | 32.850 | 1.800 | 5.80% | 30.200 | 32.990 | 67457 | 21700.033 | 15.25% |
| 2025-11-04 | 31.400 | 31.050 | -0.600 | -1.90% | 31.040 | 32.480 | 27157 | 8603.835 | 6.14% |
| 2025-11-03 | 31.230 | 31.650 | 0.550 | 1.77% | 30.990 | 31.760 | 24556 | 7711.226 | 5.55% |
| 2025-10-31 | 31.070 | 31.100 | 0.020 | 0.06% | 30.750 | 31.660 | 20970 | 6532.067 | 4.74% |
| 2025-10-30 | 31.050 | 31.080 | 0.020 | 0.06% | 30.800 | 31.910 | 34647 | 10875.104 | 7.83% |
| 2025-10-29 | 30.160 | 31.060 | 0.870 | 2.88% | 29.960 | 31.090 | 46208 | 12490.290 | 10.45% |
| 2025-10-28 | 30.290 | 30.190 | -0.070 | -0.23% | 29.950 | 30.470 | 17497 | 5284.688 | 3.96% |
| 2025-10-27 | 30.610 | 30.260 | -0.290 | -0.95% | 30.110 | 30.630 | 17496 | 5304.634 | 3.96% |
| 2025-10-24 | 30.350 | 30.550 | -0.280 | -0.91% | 30.350 | 30.750 | 20051 | 5761.077 | 4.53% |
| 2025-10-23 | 30.680 | 30.830 | 0.050 | 0.16% | 30.280 | 30.910 | 13884 | 4241.675 | 4.76% |
| 2025-10-22 | 31.190 | 30.780 | -0.550 | -1.76% | 30.000 | 31.290 | 24958 | 7628.685 | 8.56% |
| 2025-10-21 | 32.000 | 31.330 | -1.230 | -3.78% | 30.800 | 32.500 | 33525 | 10463.659 | 11.50% |
| 2025-10-20 | 33.100 | 32.560 | -0.530 | -1.60% | 32.110 | 33.500 | 24819 | 8111.023 | 8.51% |
| 2025-10-17 | 32.470 | 33.090 | 0.070 | 0.21% | 32.000 | 33.790 | 46732 | 15375.627 | 16.03% |
| 2025-10-16 | 30.900 | 33.020 | 2.260 | 7.35% | 30.750 | 33.100 | 59121 | 19304.477 | 20.28% |
| 2025-10-15 | 30.840 | 30.760 | -0.150 | -0.49% | 30.500 | 31.140 | 9945 | 3050.240 | 3.41% |
| 2025-10-14 | 31.290 | 30.910 | -0.270 | -0.87% | 30.800 | 31.650 | 12023 | 3758.969 | 4.12% |
| 2025-10-13 | 30.620 | 31.180 | -0.480 | -1.52% | 30.610 | 31.180 | 10419 | 3212.201 | 3.57% |
| 2025-10-10 | 31.050 | 31.660 | 0.390 | 1.25% | 30.810 | 31.890 | 15517 | 4873.645 | 5.32% |
| 2025-10-09 | 30.490 | 31.270 | 0.840 | 2.76% | 30.490 | 31.360 | 14218 | 4416.853 | 4.88% |
| 2025-09-30 | 30.230 | 30.430 | 0.200 | 0.66% | 30.230 | 30.800 | 7081 | 2162.071 | 2.43% |
| 2025-09-29 | 30.500 | 30.230 | -0.310 | -1.02% | 30.120 | 30.630 | 9680 | 2931.469 | 3.32% |
| 2025-09-26 | 30.240 | 30.540 | 0.330 | 1.09% | 30.120 | 31.320 | 14269 | 4410.844 | 4.90% |
| 2025-09-25 | 31.130 | 30.210 | -0.900 | -2.89% | 30.210 | 31.150 | 10461 | 3191.317 | 3.59% |
| 2025-09-24 | 30.080 | 31.110 | 1.160 | 3.87% | 29.970 | 31.400 | 17980 | 5549.631 | 6.17% |
| 2025-09-23 | 30.980 | 29.950 | -0.950 | -3.07% | 29.630 | 31.010 | 14662 | 4422.106 | 5.03% |
| 2025-09-22 | 31.700 | 30.900 | -0.780 | -2.46% | 30.900 | 31.730 | 12619 | 3925.552 | 4.33% |
| 2025-09-19 | 32.290 | 31.680 | -0.520 | -1.61% | 31.580 | 32.290 | 16653 | 5295.917 | 5.71% |
| 2025-09-18 | 32.610 | 32.200 | -0.420 | -1.29% | 32.090 | 32.850 | 14163 | 4603.230 | 4.86% |
| 2025-09-17 | 32.690 | 32.620 | -0.080 | -0.24% | 32.560 | 32.770 | 8170 | 2666.375 | 2.80% |
| 2025-09-16 | 33.050 | 32.700 | -0.320 | -0.97% | 32.560 | 33.180 | 9899 | 3234.655 | 3.40% |
| 2025-09-15 | 32.680 | 33.020 | 0.350 | 1.07% | 32.520 | 33.270 | 13447 | 4424.410 | 4.61% |
| 2025-09-12 | 33.030 | 32.670 | -0.340 | -1.03% | 32.620 | 33.030 | 13830 | 4531.817 | 4.74% |
| 2025-09-11 | 32.770 | 33.010 | 0.240 | 0.73% | 32.600 | 33.010 | 11691 | 3839.328 | 4.01% |
| 2025-09-10 | 33.200 | 32.770 | -0.380 | -1.15% | 32.770 | 33.250 | 14665 | 4828.054 | 5.03% |
| 2025-09-09 | 33.840 | 33.150 | -0.610 | -1.81% | 33.120 | 33.890 | 18062 | 6038.234 | 6.20% |
| 2025-09-08 | 33.910 | 33.760 | -0.190 | -0.56% | 33.600 | 33.960 | 20741 | 7000.074 | 7.12% |
| 2025-09-05 | 33.370 | 33.950 | 0.580 | 1.74% | 33.200 | 33.970 | 29240 | 9860.176 | 10.03% |
| 2025-09-04 | 33.870 | 33.370 | -0.030 | -0.09% | 32.870 | 33.870 | 21483 | 7200.046 | 7.37% |
| 2025-09-03 | 33.600 | 33.400 | -0.170 | -0.51% | 33.250 | 33.680 | 14215 | 4753.311 | 4.88% |
| 2025-09-02 | 33.530 | 33.570 | 0.170 | 0.51% | 33.010 | 33.600 | 19958 | 6647.051 | 6.85% |
| 2025-09-01 | 33.150 | 33.400 | 0.240 | 0.72% | 32.850 | 33.400 | 19517 | 6469.617 | 6.70% |
| 2025-08-29 | 33.580 | 33.160 | -0.290 | -0.87% | 33.030 | 33.580 | 21719 | 7230.977 | 7.45% |
| 2025-08-28 | 33.630 | 33.450 | -0.330 | -0.98% | 32.890 | 34.040 | 39588 | 13216.928 | 13.58% |
| 2025-08-27 | 35.010 | 33.780 | -1.660 | -4.68% | 33.620 | 35.020 | 70014 | 23921.830 | 24.02% |
| 2025-08-26 | 34.500 | 35.440 | 0.690 | 1.99% | 34.410 | 35.990 | 71857 | 25459.398 | 24.65% |
| 2025-08-25 | 34.480 | 34.750 | -0.270 | -0.77% | 34.100 | 34.880 | 58986 | 20342.070 | 20.24% |
| 2025-08-22 | 36.300 | 35.020 | -1.650 | -4.50% | 34.800 | 36.300 | 105083 | 37011.121 | 36.05% |
| 2025-08-21 | 38.000 | 36.670 | -5.330 | -12.69% | 36.670 | 38.640 | 189924 | 71389.273 | 65.16% |
| 2025-08-20 | 37.200 | 42.000 | 32.830 | 358.02% | 37.130 | 48.000 | 274312 | 110857.727 | - |
深证大盘股票行情在线 K线走势图
(920018)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
