(920023)股票行情
(920023)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 |
|---|
| 2025-12-16 | 4.390 | 4.400 | 0.030 | 0.69% | 4.380 | 4.510 | 140506 | 6250.504 | 5.23% |
| 2025-12-15 | 4.300 | 4.370 | 0.030 | 0.69% | 4.300 | 4.460 | 105611 | 4650.129 | 3.93% |
| 2025-12-12 | 4.390 | 4.340 | -0.110 | -2.47% | 4.330 | 4.540 | 139907 | 6191.579 | 5.20% |
| 2025-12-11 | 4.380 | 4.450 | 0.010 | 0.23% | 4.270 | 4.580 | 257765 | 11409.436 | 9.59% |
| 2025-12-10 | 4.180 | 4.440 | 0.260 | 6.22% | 4.140 | 4.550 | 240539 | 10549.026 | 8.95% |
| 2025-12-09 | 4.230 | 4.180 | -0.050 | -1.18% | 4.150 | 4.230 | 39805 | 1668.007 | 1.48% |
| 2025-12-08 | 4.230 | 4.230 | 0.070 | 1.68% | 4.190 | 4.290 | 60875 | 2578.629 | 2.26% |
| 2025-12-05 | 4.120 | 4.160 | 0.060 | 1.46% | 4.070 | 4.180 | 47818 | 1973.129 | 1.78% |
| 2025-12-04 | 4.210 | 4.100 | -0.110 | -2.61% | 4.090 | 4.230 | 56598 | 2342.280 | 2.11% |
| 2025-12-03 | 4.280 | 4.210 | -0.070 | -1.64% | 4.200 | 4.310 | 47503 | 2015.599 | 1.77% |
| 2025-12-02 | 4.330 | 4.280 | -0.060 | -1.38% | 4.270 | 4.360 | 57261 | 2462.347 | 2.13% |
| 2025-12-01 | 4.290 | 4.340 | 0.030 | 0.70% | 4.280 | 4.350 | 49522 | 2139.233 | 1.84% |
| 2025-11-28 | 4.270 | 4.310 | 0.050 | 1.17% | 4.240 | 4.330 | 52441 | 2249.384 | 1.95% |
| 2025-11-27 | 4.250 | 4.260 | -0.020 | -0.47% | 4.220 | 4.290 | 49027 | 2087.300 | 1.82% |
| 2025-11-26 | 4.320 | 4.280 | -0.020 | -0.47% | 4.260 | 4.350 | 44743 | 1925.318 | 1.66% |
| 2025-11-25 | 4.270 | 4.300 | 0.060 | 1.42% | 4.250 | 4.340 | 48954 | 2101.704 | 1.82% |
| 2025-11-24 | 4.240 | 4.240 | -0.010 | -0.24% | 4.180 | 4.280 | 82480 | 3482.048 | 3.07% |
| 2025-11-21 | 4.340 | 4.250 | -0.110 | -2.52% | 4.240 | 4.480 | 123564 | 5403.995 | 4.60% |
| 2025-11-20 | 4.380 | 4.360 | 0.010 | 0.23% | 4.330 | 4.410 | 68524 | 2994.571 | 2.55% |
| 2025-11-19 | 4.470 | 4.350 | -0.110 | -2.47% | 4.320 | 4.500 | 104802 | 4604.022 | 3.90% |
| 2025-11-18 | 4.560 | 4.460 | -0.100 | -2.19% | 4.440 | 4.620 | 97898 | 4421.888 | 3.64% |
| 2025-11-17 | 4.660 | 4.560 | -0.100 | -2.15% | 4.540 | 4.670 | 90219 | 4146.685 | 3.36% |
| 2025-11-14 | 4.630 | 4.660 | -0.020 | -0.43% | 4.630 | 4.770 | 109747 | 5151.713 | 4.08% |
| 2025-11-13 | 4.740 | 4.680 | 0.000 | 0.00% | 4.660 | 4.760 | 116490 | 5470.028 | 4.33% |
| 2025-11-12 | 4.710 | 4.680 | -0.060 | -1.27% | 4.660 | 4.850 | 174725 | 8264.410 | 6.50% |
| 2025-11-11 | 4.610 | 4.740 | 0.090 | 1.94% | 4.550 | 4.790 | 194150 | 9058.745 | 7.22% |
| 2025-11-10 | 4.540 | 4.650 | 0.070 | 1.53% | 4.470 | 4.750 | 207594 | 9625.648 | 7.72% |
| 2025-11-07 | 4.600 | 4.580 | 0.050 | 1.10% | 4.570 | 4.800 | 209985 | 9818.312 | 7.81% |
| 2025-11-06 | 4.560 | 4.530 | -0.090 | -1.95% | 4.480 | 4.630 | 146750 | 6649.160 | 5.46% |
| 2025-11-05 | 4.400 | 4.620 | 0.210 | 4.76% | 4.360 | 4.730 | 256463 | 11797.862 | 9.54% |
| 2025-11-04 | 4.460 | 4.410 | -0.050 | -1.12% | 4.380 | 4.480 | 68696 | 3030.217 | 2.56% |
| 2025-11-03 | 4.430 | 4.460 | -0.040 | -0.89% | 4.380 | 4.540 | 116541 | 5206.678 | 4.34% |
| 2025-10-31 | 4.420 | 4.500 | 0.100 | 2.27% | 4.380 | 4.520 | 109910 | 4930.441 | 4.09% |
| 2025-10-30 | 4.470 | 4.400 | -0.070 | -1.57% | 4.380 | 4.570 | 154986 | 6980.749 | 5.77% |
| 2025-10-29 | 4.300 | 4.470 | 0.180 | 4.20% | 4.200 | 4.500 | 157950 | 6880.997 | 5.88% |
| 2025-10-28 | 4.340 | 4.290 | -0.030 | -0.69% | 4.280 | 4.360 | 53349 | 2297.663 | 1.98% |
| 2025-10-27 | 4.330 | 4.320 | 0.010 | 0.23% | 4.300 | 4.340 | 35604 | 1537.203 | 1.32% |
| 2025-10-24 | 4.350 | 4.310 | -0.030 | -0.69% | 4.300 | 4.390 | 61880 | 2685.278 | 2.30% |
| 2025-10-23 | 4.350 | 4.340 | -0.010 | -0.23% | 4.310 | 4.360 | 42049 | 1821.897 | 1.56% |
| 2025-10-22 | 4.350 | 4.350 | -0.020 | -0.46% | 4.330 | 4.420 | 64443 | 2818.865 | 2.40% |
| 2025-10-21 | 4.280 | 4.370 | 0.100 | 2.34% | 4.220 | 4.380 | 78738 | 3399.107 | 2.93% |
| 2025-10-20 | 4.250 | 4.270 | 0.050 | 1.18% | 4.230 | 4.310 | 43284 | 1848.015 | 1.61% |
| 2025-10-17 | 4.330 | 4.220 | -0.090 | -2.09% | 4.200 | 4.330 | 66611 | 2850.454 | 2.48% |
| 2025-10-16 | 4.330 | 4.310 | -0.020 | -0.46% | 4.300 | 4.380 | 48338 | 2093.458 | 1.80% |
| 2025-10-15 | 4.340 | 4.330 | 0.000 | 0.00% | 4.290 | 4.350 | 49955 | 2160.190 | 1.86% |
| 2025-10-14 | 4.340 | 4.330 | -0.010 | -0.23% | 4.320 | 4.370 | 65114 | 2827.905 | 2.42% |
| 2025-10-13 | 4.300 | 4.340 | -0.030 | -0.69% | 4.270 | 4.390 | 73704 | 3191.312 | 2.74% |
| 2025-10-10 | 4.320 | 4.370 | 0.040 | 0.92% | 4.320 | 4.420 | 66235 | 2899.530 | 2.46% |
| 2025-10-09 | 4.360 | 4.330 | -0.050 | -1.14% | 4.310 | 4.380 | 72126 | 3126.815 | 2.68% |
| 2025-09-30 | 4.350 | 4.380 | 0.050 | 1.15% | 4.340 | 4.410 | 61589 | 2693.487 | 2.29% |
| 2025-09-29 | 4.360 | 4.330 | 0.030 | 0.70% | 4.290 | 4.360 | 50387 | 2181.751 | 1.87% |
| 2025-09-26 | 4.350 | 4.300 | -0.040 | -0.92% | 4.270 | 4.380 | 69231 | 2998.321 | 2.58% |
| 2025-09-25 | 4.440 | 4.340 | -0.100 | -2.25% | 4.330 | 4.470 | 63293 | 2780.538 | 2.35% |
| 2025-09-24 | 4.380 | 4.440 | 0.070 | 1.60% | 4.350 | 4.460 | 61997 | 2747.792 | 2.31% |
| 2025-09-23 | 4.520 | 4.370 | -0.130 | -2.89% | 4.290 | 4.530 | 130858 | 5720.979 | 4.87% |
| 2025-09-22 | 4.610 | 4.500 | -0.140 | -3.02% | 4.480 | 4.640 | 117179 | 5302.051 | 4.36% |
| 2025-09-19 | 4.740 | 4.640 | -0.120 | -2.52% | 4.630 | 4.780 | 139588 | 6537.906 | 5.19% |
| 2025-09-18 | 4.720 | 4.760 | 0.010 | 0.21% | 4.700 | 4.880 | 208254 | 10001.556 | 7.75% |
| 2025-09-17 | 4.850 | 4.750 | -0.070 | -1.45% | 4.730 | 4.870 | 114048 | 5442.271 | 4.24% |
| 2025-09-16 | 4.770 | 4.820 | 0.060 | 1.26% | 4.730 | 4.820 | 149897 | 7183.322 | 5.58% |
| 2025-09-15 | 4.720 | 4.760 | 0.040 | 0.85% | 4.690 | 4.800 | 102311 | 4861.813 | 3.81% |
| 2025-09-12 | 4.750 | 4.720 | -0.020 | -0.42% | 4.680 | 4.750 | 78236 | 3690.216 | 2.91% |
| 2025-09-11 | 4.740 | 4.740 | 0.000 | 0.00% | 4.680 | 4.770 | 83645 | 3944.635 | 3.11% |
| 2025-09-10 | 4.700 | 4.740 | 0.020 | 0.42% | 4.660 | 4.750 | 77902 | 3672.110 | 2.90% |
| 2025-09-09 | 4.820 | 4.720 | -0.120 | -2.48% | 4.700 | 4.820 | 152594 | 7239.003 | 5.68% |
| 2025-09-08 | 4.830 | 4.840 | -0.010 | -0.21% | 4.800 | 4.970 | 242290 | 11823.813 | 9.01% |
| 2025-09-05 | 4.690 | 4.850 | 0.120 | 2.54% | 4.660 | 4.900 | 271551 | 13064.505 | 10.10% |
| 2025-09-04 | 4.540 | 4.730 | 0.190 | 4.19% | 4.510 | 4.790 | 244628 | 11462.246 | 9.10% |
| 2025-09-03 | 4.720 | 4.540 | -0.200 | -4.22% | 4.530 | 4.740 | 117248 | 5421.451 | 4.36% |
| 2025-09-02 | 4.670 | 4.740 | 0.090 | 1.94% | 4.590 | 4.750 | 171461 | 8006.981 | 6.38% |
| 2025-09-01 | 4.650 | 4.650 | -0.010 | -0.21% | 4.550 | 4.720 | 115015 | 5324.909 | 4.28% |
| 2025-08-29 | 4.610 | 4.660 | 0.050 | 1.08% | 4.580 | 4.730 | 84652 | 3951.492 | 3.15% |
| 2025-08-28 | 4.630 | 4.610 | 0.000 | 0.00% | 4.440 | 4.690 | 119645 | 5495.703 | 4.45% |
| 2025-08-27 | 4.790 | 4.610 | -0.180 | -3.76% | 4.590 | 4.790 | 135059 | 6341.102 | 5.02% |
| 2025-08-26 | 4.770 | 4.790 | 0.030 | 0.63% | 4.730 | 4.840 | 134891 | 6454.005 | 5.02% |
| 2025-08-25 | 4.760 | 4.760 | 0.000 | 0.00% | 4.710 | 4.800 | 121010 | 5749.070 | 4.50% |
| 2025-08-22 | 4.790 | 4.760 | 0.020 | 0.42% | 4.730 | 4.850 | 124837 | 5960.333 | 4.64% |
| 2025-08-21 | 4.800 | 4.740 | -0.040 | -0.84% | 4.710 | 4.810 | 106841 | 5086.146 | 4.44% |
| 2025-08-20 | 4.710 | 4.780 | 0.080 | 1.70% | 4.640 | 4.780 | 139799 | 6593.213 | 5.81% |
| 2025-08-19 | 4.680 | 4.700 | 0.040 | 0.86% | 4.670 | 4.830 | 202188 | 9605.189 | 8.40% |
深证大盘股票行情在线 K线走势图
(920023)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
