(920022)股票行情
(920022)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 | 32.180 | 30.830 | -0.920 | -2.90% | 30.810 | 33.200 | 31316 | 9954.747 | 18.85% |
| 2025-12-11 | 30.590 | 31.750 | 1.680 | 5.59% | 30.000 | 32.570 | 40661 | 12822.365 | 24.47% |
| 2025-12-10 | 29.090 | 30.070 | 1.060 | 3.65% | 28.900 | 31.350 | 22572 | 6848.638 | 13.59% |
| 2025-12-09 | 29.580 | 29.010 | -0.570 | -1.93% | 28.980 | 29.580 | 5366 | 1565.278 | 3.23% |
| 2025-12-08 | 29.300 | 29.580 | 0.370 | 1.27% | 29.210 | 29.960 | 7300 | 2162.796 | 4.39% |
| 2025-12-05 | 29.090 | 29.210 | -0.020 | -0.07% | 28.810 | 29.390 | 6683 | 1941.681 | 4.02% |
| 2025-12-04 | 29.300 | 29.230 | 0.020 | 0.07% | 29.000 | 29.460 | 4142 | 1209.732 | 2.49% |
| 2025-12-03 | 29.980 | 29.210 | -0.620 | -2.08% | 29.080 | 29.980 | 5059 | 1486.088 | 3.04% |
| 2025-12-02 | 30.370 | 29.830 | -0.130 | -0.43% | 29.700 | 30.450 | 6794 | 2044.447 | 4.09% |
| 2025-12-01 | 29.280 | 29.960 | 0.730 | 2.50% | 29.280 | 29.990 | 6817 | 2028.307 | 4.10% |
| 2025-11-28 | 29.580 | 29.230 | -0.210 | -0.71% | 29.230 | 29.580 | 4326 | 1271.054 | 2.60% |
| 2025-11-27 | 30.400 | 30.020 | -0.420 | -1.38% | 30.000 | 30.640 | 5532 | 1670.845 | 3.33% |
| 2025-11-26 | 30.150 | 30.440 | 0.240 | 0.79% | 30.000 | 30.790 | 6429 | 1955.507 | 3.87% |
| 2025-11-25 | 30.300 | 30.200 | 0.210 | 0.70% | 29.610 | 30.500 | 5632 | 1700.475 | 3.39% |
| 2025-11-24 | 30.900 | 29.990 | -0.710 | -2.31% | 29.590 | 30.940 | 12282 | 3689.084 | 7.39% |
| 2025-11-21 | 30.960 | 30.700 | 0.000 | 0.00% | 30.300 | 31.980 | 17860 | 5565.281 | 10.75% |
| 2025-11-20 | 31.310 | 30.700 | -0.680 | -2.17% | 30.700 | 31.460 | 6608 | 2046.263 | 3.98% |
| 2025-11-19 | 31.010 | 31.380 | 0.190 | 0.61% | 30.550 | 31.410 | 8904 | 2759.262 | 5.36% |
| 2025-11-18 | 31.960 | 31.190 | -0.690 | -2.16% | 31.130 | 31.960 | 9331 | 2923.504 | 5.62% |
| 2025-11-17 | 32.800 | 31.880 | -1.010 | -3.07% | 31.680 | 32.940 | 13045 | 4192.639 | 7.85% |
| 2025-11-14 | 32.800 | 32.890 | 0.190 | 0.58% | 32.530 | 33.600 | 13111 | 4349.879 | 7.89% |
| 2025-11-13 | 33.100 | 32.700 | -0.320 | -0.97% | 32.580 | 33.320 | 10965 | 3608.427 | 6.60% |
| 2025-11-12 | 33.700 | 33.020 | -0.660 | -1.96% | 33.000 | 33.700 | 10679 | 3561.300 | 6.43% |
| 2025-11-11 | 33.460 | 33.680 | 0.270 | 0.81% | 32.820 | 33.890 | 14457 | 4824.343 | 8.70% |
| 2025-11-10 | 32.760 | 33.410 | 1.020 | 3.15% | 32.300 | 33.470 | 14658 | 4828.920 | 8.82% |
| 2025-11-07 | 33.010 | 32.390 | -0.620 | -1.88% | 32.390 | 33.100 | 11614 | 3798.365 | 6.99% |
| 2025-11-06 | 33.330 | 33.010 | -0.440 | -1.32% | 33.010 | 33.470 | 8490 | 2817.816 | 5.11% |
| 2025-11-05 | 33.080 | 33.450 | 0.080 | 0.24% | 33.000 | 33.680 | 11742 | 3906.024 | 7.07% |
| 2025-11-04 | 33.900 | 33.370 | -0.530 | -1.56% | 32.990 | 34.130 | 15825 | 5273.906 | 9.52% |
| 2025-11-03 | 33.790 | 33.900 | -0.160 | -0.47% | 33.400 | 34.360 | 15336 | 5208.142 | 9.23% |
| 2025-10-31 | 32.890 | 34.060 | 0.990 | 2.99% | 32.580 | 34.210 | 26058 | 8736.008 | 15.68% |
| 2025-10-30 | 32.800 | 33.070 | 0.390 | 1.19% | 32.800 | 35.360 | 42883 | 14620.133 | 25.81% |
| 2025-10-29 | 31.590 | 32.680 | 1.320 | 4.21% | 31.010 | 32.800 | 19826 | 6324.097 | 11.93% |
| 2025-10-28 | 32.000 | 31.360 | -0.680 | -2.12% | 31.310 | 32.180 | 13937 | 4409.754 | 8.39% |
| 2025-10-27 | 32.260 | 32.040 | -0.350 | -1.08% | 32.000 | 32.450 | 12228 | 3927.561 | 7.36% |
| 2025-10-24 | 33.100 | 32.390 | -0.710 | -2.15% | 32.390 | 33.280 | 19698 | 6459.973 | 11.86% |
| 2025-10-23 | 32.190 | 33.100 | 0.750 | 2.32% | 31.650 | 33.160 | 23633 | 7670.683 | 14.22% |
| 2025-10-22 | 32.000 | 32.350 | 0.260 | 0.81% | 31.630 | 32.950 | 18071 | 5840.100 | 10.88% |
| 2025-10-21 | 31.600 | 32.090 | 0.450 | 1.42% | 31.360 | 32.290 | 16374 | 5218.442 | 9.86% |
| 2025-10-20 | 32.010 | 31.640 | -0.600 | -1.86% | 31.230 | 32.650 | 23194 | 7332.165 | 13.96% |
| 2025-10-17 | 31.800 | 32.240 | 0.740 | 2.35% | 31.800 | 34.600 | 44086 | 14626.401 | 26.53% |
| 2025-10-16 | 31.680 | 31.500 | -0.130 | -0.41% | 31.310 | 31.860 | 7957 | 2514.521 | 4.79% |
| 2025-10-15 | 31.590 | 31.630 | 0.480 | 1.54% | 31.030 | 31.660 | 8202 | 2571.548 | 4.94% |
| 2025-10-14 | 31.270 | 31.150 | 0.050 | 0.16% | 31.060 | 31.680 | 11581 | 3630.535 | 6.97% |
| 2025-10-13 | 31.000 | 31.100 | -0.900 | -2.81% | 30.800 | 31.370 | 14774 | 4593.310 | 8.89% |
| 2025-10-10 | 32.000 | 32.000 | -0.300 | -0.93% | 31.750 | 32.280 | 12350 | 3948.056 | 7.43% |
| 2025-10-09 | 32.140 | 32.300 | 0.430 | 1.35% | 31.670 | 32.370 | 17695 | 5664.515 | 10.65% |
| 2025-09-30 | 32.600 | 31.870 | -0.580 | -1.79% | 31.800 | 32.630 | 26702 | 8565.007 | 16.07% |
| 2025-09-29 | 34.000 | 32.450 | -1.550 | -4.56% | 32.020 | 34.000 | 36619 | 11905.993 | 22.04% |
| 2025-09-26 | 33.080 | 34.000 | 0.920 | 2.78% | 33.070 | 35.600 | 50039 | 17193.062 | 30.12% |
| 2025-09-25 | 33.650 | 33.080 | -0.760 | -2.25% | 33.010 | 34.200 | 35549 | 11881.242 | 21.40% |
| 2025-09-24 | 33.690 | 33.840 | 0.510 | 1.53% | 33.020 | 34.980 | 39161 | 13266.312 | 23.57% |
| 2025-09-23 | 34.010 | 33.330 | -1.070 | -3.11% | 33.000 | 35.660 | 57500 | 19730.871 | 34.61% |
| 2025-09-22 | 37.700 | 34.400 | -6.100 | -15.06% | 34.250 | 38.000 | 86689 | 31209.766 | 52.17% |
| 2025-09-19 | 48.220 | 40.500 | 29.600 | 271.56% | 39.910 | 49.440 | 145340 | 64104.703 | - |
深证大盘股票行情在线 K线走势图
(920022)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
