(920026)股票行情
(920026)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 | 35.020 | 35.640 | 0.450 | 1.28% | 34.860 | 36.300 | 13609 | 4869.856 | 3.66% |
| 2025-12-11 | 33.850 | 35.190 | 1.380 | 4.08% | 33.450 | 36.290 | 16232 | 5698.250 | 4.36% |
| 2025-12-10 | 34.630 | 33.810 | -0.640 | -1.86% | 33.500 | 34.630 | 7355 | 2485.398 | 1.98% |
| 2025-12-09 | 35.360 | 34.450 | -1.080 | -3.04% | 34.360 | 35.390 | 9618 | 3330.427 | 2.58% |
| 2025-12-08 | 35.260 | 35.530 | 0.300 | 0.85% | 34.920 | 35.980 | 8747 | 3115.625 | 2.35% |
| 2025-12-05 | 34.090 | 35.230 | 1.090 | 3.19% | 33.970 | 35.420 | 10495 | 3670.302 | 2.82% |
| 2025-12-04 | 34.960 | 34.140 | -0.620 | -1.78% | 34.040 | 35.250 | 7728 | 2660.450 | 2.08% |
| 2025-12-03 | 35.670 | 34.760 | -1.120 | -3.12% | 34.500 | 36.150 | 8788 | 3079.885 | 2.36% |
| 2025-12-02 | 36.240 | 35.880 | -0.640 | -1.75% | 35.700 | 36.360 | 9166 | 3295.601 | 2.46% |
| 2025-12-01 | 34.590 | 36.520 | 1.930 | 5.58% | 34.380 | 36.760 | 19611 | 7044.323 | 5.27% |
| 2025-11-28 | 34.680 | 34.590 | -0.410 | -1.17% | 34.320 | 34.860 | 9479 | 3272.710 | 2.55% |
| 2025-11-27 | 33.790 | 35.000 | 1.200 | 3.55% | 33.330 | 35.290 | 15265 | 5261.543 | 4.10% |
| 2025-11-26 | 34.080 | 33.800 | -0.260 | -0.76% | 33.700 | 34.400 | 7398 | 2517.342 | 1.99% |
| 2025-11-25 | 34.440 | 34.060 | 0.070 | 0.21% | 34.000 | 34.880 | 6739 | 2315.319 | 1.82% |
| 2025-11-24 | 33.580 | 33.990 | 0.510 | 1.52% | 33.420 | 34.400 | 5571 | 1889.942 | 1.51% |
| 2025-11-21 | 35.240 | 33.480 | -2.220 | -6.22% | 33.450 | 35.690 | 11858 | 4067.036 | 3.20% |
| 2025-11-20 | 35.990 | 35.700 | -0.080 | -0.22% | 35.350 | 36.390 | 5889 | 2110.077 | 1.59% |
| 2025-11-19 | 36.830 | 35.780 | -0.640 | -1.76% | 35.520 | 36.830 | 8726 | 3137.823 | 2.36% |
| 2025-11-18 | 37.390 | 36.420 | -1.010 | -2.70% | 36.420 | 37.450 | 8960 | 3292.950 | 2.42% |
| 2025-11-17 | 37.500 | 37.430 | -0.610 | -1.60% | 37.280 | 37.990 | 7706 | 2886.329 | 2.08% |
| 2025-11-14 | 38.840 | 38.040 | -0.750 | -1.93% | 37.990 | 38.940 | 8486 | 3253.698 | 2.29% |
| 2025-11-13 | 38.340 | 38.790 | 0.690 | 1.81% | 38.200 | 39.740 | 12984 | 5060.560 | 3.51% |
| 2025-11-12 | 38.810 | 38.100 | -0.630 | -1.63% | 37.910 | 39.820 | 13834 | 5375.187 | 3.74% |
| 2025-11-11 | 38.280 | 38.730 | 0.460 | 1.20% | 38.280 | 39.080 | 9056 | 3504.380 | 2.45% |
| 2025-11-10 | 38.730 | 38.270 | -0.520 | -1.34% | 38.010 | 39.130 | 11281 | 4335.347 | 3.05% |
| 2025-11-07 | 39.010 | 38.790 | -0.390 | -1.00% | 38.580 | 39.300 | 8709 | 3384.186 | 2.35% |
| 2025-11-06 | 39.630 | 39.180 | -0.710 | -1.78% | 38.680 | 40.170 | 17461 | 6869.007 | 4.72% |
| 2025-11-05 | 39.850 | 39.890 | -0.420 | -1.04% | 39.520 | 40.670 | 13520 | 5398.413 | 3.65% |
| 2025-11-04 | 41.460 | 40.310 | -1.150 | -2.77% | 40.040 | 41.500 | 15963 | 6480.840 | 4.31% |
| 2025-11-03 | 41.500 | 41.460 | -0.240 | -0.58% | 40.400 | 42.200 | 15771 | 6523.621 | 4.26% |
| 2025-10-31 | 43.550 | 41.700 | -1.370 | -3.18% | 41.390 | 44.290 | 32973 | 14094.298 | 8.91% |
| 2025-10-30 | 46.010 | 43.070 | -3.450 | -7.42% | 42.880 | 48.840 | 44664 | 20592.449 | 10.35% |
| 2025-10-29 | 44.640 | 46.520 | 1.940 | 4.35% | 43.690 | 46.680 | 29702 | 13383.137 | 6.88% |
| 2025-10-28 | 42.260 | 44.580 | 2.360 | 5.59% | 42.010 | 44.880 | 28561 | 12489.603 | 6.62% |
| 2025-10-27 | 43.100 | 42.220 | -0.580 | -1.36% | 42.000 | 44.990 | 21867 | 9464.972 | 5.07% |
| 2025-10-24 | 40.880 | 42.800 | 2.200 | 5.42% | 39.860 | 43.000 | 29170 | 12194.940 | 6.76% |
| 2025-10-23 | 40.000 | 40.600 | 0.590 | 1.47% | 39.220 | 41.400 | 20901 | 8510.495 | 4.84% |
| 2025-10-22 | 40.110 | 40.010 | -0.790 | -1.94% | 39.030 | 40.340 | 15849 | 6284.386 | 3.67% |
| 2025-10-21 | 41.000 | 40.800 | 1.550 | 3.95% | 39.610 | 41.180 | 17794 | 7219.131 | 4.12% |
| 2025-10-20 | 39.550 | 39.250 | -0.550 | -1.38% | 38.560 | 40.380 | 13161 | 5170.500 | 3.05% |
| 2025-10-17 | 40.350 | 39.800 | 0.000 | 0.00% | 39.310 | 41.360 | 19262 | 7752.213 | 4.46% |
| 2025-10-16 | 39.390 | 39.800 | 0.950 | 2.45% | 38.390 | 41.430 | 25904 | 10434.401 | 6.00% |
| 2025-10-15 | 38.310 | 38.850 | 0.300 | 0.78% | 37.760 | 39.160 | 16810 | 6497.632 | 3.89% |
| 2025-10-14 | 36.130 | 38.550 | 2.430 | 6.73% | 35.940 | 39.320 | 26305 | 9957.800 | 6.09% |
| 2025-10-13 | 35.200 | 36.120 | -1.380 | -3.68% | 34.600 | 36.650 | 13371 | 4764.120 | 3.10% |
| 2025-10-10 | 37.910 | 37.500 | -1.030 | -2.67% | 37.500 | 38.620 | 11763 | 4470.290 | 2.72% |
| 2025-10-09 | 38.800 | 38.530 | 0.370 | 0.97% | 37.000 | 38.960 | 18059 | 6863.779 | 4.18% |
| 2025-09-30 | 37.440 | 38.160 | 0.700 | 1.87% | 36.770 | 38.390 | 13899 | 5218.536 | 3.22% |
| 2025-09-29 | 37.310 | 37.460 | 0.480 | 1.30% | 36.930 | 37.740 | 10027 | 3743.320 | 2.32% |
| 2025-09-26 | 38.280 | 36.980 | -1.300 | -3.40% | 36.920 | 38.480 | 13402 | 5000.669 | 3.10% |
| 2025-09-25 | 38.440 | 38.280 | -0.580 | -1.49% | 38.160 | 39.180 | 12980 | 4993.933 | 3.01% |
| 2025-09-24 | 37.600 | 38.860 | 0.730 | 1.91% | 37.600 | 39.230 | 17544 | 6766.238 | 4.06% |
| 2025-09-23 | 41.990 | 38.130 | -2.840 | -6.93% | 37.910 | 41.990 | 29118 | 11342.485 | 6.75% |
| 2025-09-22 | 40.990 | 40.970 | 0.990 | 2.48% | 40.580 | 42.480 | 28771 | 11980.126 | 6.66% |
| 2025-09-19 | 39.790 | 39.980 | -0.320 | -0.79% | 39.100 | 40.800 | 21113 | 8409.059 | 4.89% |
| 2025-09-18 | 42.000 | 40.300 | -2.280 | -5.35% | 39.960 | 42.480 | 32790 | 13502.639 | 7.60% |
| 2025-09-17 | 43.920 | 42.580 | -1.750 | -3.95% | 42.500 | 44.990 | 30232 | 13056.785 | 7.00% |
| 2025-09-16 | 42.000 | 44.330 | 2.520 | 6.03% | 40.580 | 44.480 | 42701 | 18390.973 | 9.89% |
| 2025-09-15 | 39.730 | 41.810 | 2.780 | 7.12% | 39.500 | 41.900 | 33019 | 13529.354 | 7.65% |
| 2025-09-12 | 39.810 | 39.030 | -0.780 | -1.96% | 39.000 | 40.100 | 17249 | 6779.113 | 4.00% |
| 2025-09-11 | 39.020 | 39.810 | 0.630 | 1.61% | 38.790 | 40.360 | 18301 | 7270.073 | 4.24% |
| 2025-09-10 | 39.900 | 39.400 | -0.940 | -2.33% | 39.350 | 40.490 | 22222 | 8840.423 | 5.15% |
| 2025-09-09 | 43.890 | 40.340 | -4.170 | -9.37% | 40.340 | 43.890 | 41584 | 17207.053 | 9.63% |
| 2025-09-08 | 44.120 | 44.510 | -0.700 | -1.55% | 44.010 | 47.000 | 40235 | 18227.094 | 9.32% |
| 2025-09-05 | 45.000 | 45.210 | 1.480 | 3.38% | 42.660 | 45.660 | 48134 | 21292.121 | 11.15% |
| 2025-09-04 | 43.000 | 43.730 | 0.960 | 2.24% | 43.000 | 45.860 | 51950 | 23030.109 | 12.03% |
| 2025-09-03 | 42.210 | 42.770 | 0.170 | 0.40% | 41.690 | 43.780 | 31812 | 13584.552 | 7.37% |
| 2025-09-02 | 42.420 | 42.600 | 0.680 | 1.62% | 40.500 | 43.650 | 38802 | 16286.923 | 8.99% |
| 2025-09-01 | 40.200 | 41.920 | 2.060 | 5.17% | 39.910 | 42.490 | 38261 | 15830.117 | 8.86% |
| 2025-08-29 | 40.750 | 39.860 | -1.130 | -2.76% | 39.860 | 41.890 | 30917 | 12627.991 | 7.16% |
| 2025-08-28 | 42.770 | 40.990 | -1.410 | -3.33% | 40.600 | 42.790 | 35518 | 14730.369 | 8.23% |
| 2025-08-27 | 43.010 | 42.400 | -1.150 | -2.64% | 41.600 | 43.870 | 39022 | 16597.570 | 9.04% |
| 2025-08-26 | 44.400 | 43.550 | -1.670 | -3.69% | 41.300 | 45.260 | 58067 | 25013.066 | 13.45% |
| 2025-08-25 | 43.800 | 45.220 | 1.120 | 2.54% | 42.280 | 45.290 | 52008 | 22787.523 | 12.05% |
| 2025-08-22 | 45.700 | 44.100 | -2.180 | -4.71% | 43.200 | 47.570 | 59776 | 26759.889 | 13.85% |
| 2025-08-21 | 50.120 | 46.280 | -5.550 | -10.71% | 44.880 | 50.890 | 70451 | 33476.293 | 16.32% |
| 2025-08-20 | 43.290 | 51.830 | 8.520 | 19.67% | 41.800 | 54.480 | 96390 | 44923.969 | 22.33% |
| 2025-08-19 | 42.920 | 43.310 | -0.490 | -1.12% | 41.180 | 46.200 | 78469 | 33696.762 | 18.18% |
| 2025-08-18 | 36.990 | 43.800 | 6.480 | 17.36% | 36.580 | 44.990 | 78914 | 32682.355 | 18.28% |
| 2025-08-15 | 35.000 | 37.320 | 2.740 | 7.92% | 35.000 | 38.800 | 66931 | 24758.898 | 15.50% |
深证大盘股票行情在线 K线走势图
(920026)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
