(920027)股票行情
(920027)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 | 23.280 | 23.940 | 0.460 | 1.96% | 23.280 | 24.390 | 14972 | 3604.706 | 3.90% |
| 2025-12-11 | 22.900 | 23.480 | 0.610 | 2.67% | 22.710 | 23.930 | 14026 | 3289.874 | 3.65% |
| 2025-12-10 | 22.610 | 22.870 | 0.180 | 0.79% | 22.600 | 23.110 | 4620 | 1056.211 | 1.20% |
| 2025-12-09 | 23.350 | 22.690 | -0.530 | -2.28% | 22.670 | 23.350 | 6539 | 1496.454 | 1.70% |
| 2025-12-08 | 22.930 | 23.220 | 0.420 | 1.84% | 22.910 | 23.550 | 10248 | 2385.080 | 2.67% |
| 2025-12-05 | 22.790 | 22.800 | 0.010 | 0.04% | 22.410 | 22.880 | 8633 | 1950.620 | 2.25% |
| 2025-12-04 | 22.800 | 22.790 | 0.010 | 0.04% | 22.610 | 23.040 | 3849 | 877.314 | 1.00% |
| 2025-12-03 | 23.650 | 22.780 | -0.600 | -2.57% | 22.780 | 23.650 | 8431 | 1939.683 | 2.20% |
| 2025-12-02 | 23.850 | 23.380 | -0.310 | -1.31% | 23.360 | 23.850 | 4518 | 1064.936 | 1.18% |
| 2025-12-01 | 23.180 | 23.690 | 0.570 | 2.47% | 23.180 | 23.780 | 8649 | 2032.635 | 2.25% |
| 2025-11-28 | 23.400 | 23.120 | -0.290 | -1.24% | 22.700 | 23.560 | 6773 | 1564.768 | 1.76% |
| 2025-11-27 | 23.800 | 23.410 | -0.320 | -1.35% | 23.400 | 23.950 | 5853 | 1384.044 | 1.52% |
| 2025-11-26 | 24.000 | 23.730 | -0.230 | -0.96% | 23.650 | 24.200 | 4751 | 1133.626 | 1.24% |
| 2025-11-25 | 24.040 | 23.960 | 0.060 | 0.25% | 23.870 | 24.490 | 4771 | 1149.185 | 1.24% |
| 2025-11-24 | 23.700 | 23.900 | 0.200 | 0.84% | 23.580 | 24.070 | 6336 | 1509.380 | 1.65% |
| 2025-11-21 | 25.070 | 23.700 | -1.290 | -5.16% | 23.120 | 25.070 | 15380 | 3699.227 | 4.01% |
| 2025-11-20 | 25.010 | 24.990 | -0.010 | -0.04% | 24.830 | 25.310 | 8515 | 2134.456 | 2.22% |
| 2025-11-19 | 25.950 | 25.000 | -0.930 | -3.59% | 24.720 | 26.160 | 15915 | 4006.290 | 4.15% |
| 2025-11-18 | 26.500 | 25.930 | -0.570 | -2.15% | 25.830 | 26.600 | 9985 | 2614.200 | 2.60% |
| 2025-11-17 | 26.600 | 26.500 | -0.130 | -0.49% | 26.450 | 26.670 | 6752 | 1792.591 | 1.76% |
| 2025-11-14 | 26.600 | 26.630 | -0.090 | -0.34% | 26.580 | 26.900 | 6874 | 1835.209 | 1.79% |
| 2025-11-13 | 26.920 | 26.720 | 0.100 | 0.38% | 26.560 | 26.920 | 9311 | 2490.890 | 2.43% |
| 2025-11-12 | 26.930 | 26.620 | -0.420 | -1.55% | 26.560 | 27.080 | 12856 | 3444.786 | 3.35% |
| 2025-11-11 | 26.830 | 27.040 | 0.280 | 1.05% | 26.700 | 27.800 | 18242 | 4962.903 | 4.75% |
| 2025-11-10 | 26.730 | 26.760 | 0.020 | 0.07% | 26.550 | 26.860 | 4678 | 1250.018 | 1.22% |
| 2025-11-07 | 26.800 | 26.740 | 0.050 | 0.19% | 26.650 | 26.920 | 7897 | 2113.980 | 2.06% |
| 2025-11-06 | 26.930 | 26.690 | -0.060 | -0.22% | 26.560 | 26.930 | 7224 | 1928.338 | 1.88% |
| 2025-11-05 | 26.680 | 26.750 | 0.080 | 0.30% | 26.400 | 26.940 | 7598 | 2031.504 | 1.98% |
| 2025-11-04 | 26.910 | 26.670 | -0.240 | -0.89% | 26.400 | 27.000 | 9427 | 2515.889 | 2.46% |
| 2025-11-03 | 27.000 | 26.910 | -0.070 | -0.26% | 26.750 | 27.160 | 7527 | 2027.806 | 1.96% |
| 2025-10-31 | 26.820 | 26.980 | 0.140 | 0.52% | 26.610 | 27.270 | 10544 | 2849.195 | 2.75% |
| 2025-10-30 | 27.140 | 26.840 | -0.620 | -2.26% | 26.800 | 27.640 | 18030 | 4909.479 | 4.70% |
| 2025-10-29 | 26.650 | 27.460 | 0.800 | 3.00% | 26.250 | 27.560 | 19266 | 5187.603 | 5.02% |
| 2025-10-28 | 26.850 | 26.660 | -0.040 | -0.15% | 26.570 | 26.960 | 4578 | 1223.995 | 1.19% |
| 2025-10-27 | 26.900 | 26.700 | -0.070 | -0.26% | 26.660 | 26.900 | 5768 | 1543.654 | 1.50% |
| 2025-10-24 | 27.140 | 26.770 | -0.110 | -0.41% | 26.720 | 27.150 | 9196 | 2474.404 | 2.40% |
| 2025-10-23 | 27.040 | 26.880 | -0.410 | -1.50% | 26.680 | 27.090 | 10178 | 2731.462 | 2.65% |
| 2025-10-22 | 26.620 | 27.290 | 0.610 | 2.29% | 26.460 | 27.960 | 20923 | 5716.692 | 5.45% |
| 2025-10-21 | 26.360 | 26.680 | 0.340 | 1.29% | 26.220 | 26.680 | 10948 | 2906.323 | 2.85% |
| 2025-10-20 | 26.660 | 26.340 | -0.020 | -0.08% | 26.190 | 26.700 | 7380 | 1946.398 | 1.92% |
| 2025-10-17 | 26.560 | 26.360 | -0.020 | -0.08% | 26.220 | 26.830 | 10188 | 2702.287 | 2.65% |
| 2025-10-16 | 26.500 | 26.500 | -0.010 | -0.04% | 26.340 | 26.850 | 8432 | 2241.766 | 2.20% |
| 2025-10-15 | 26.660 | 26.510 | 0.060 | 0.23% | 26.320 | 26.800 | 7231 | 1918.846 | 1.88% |
| 2025-10-14 | 26.950 | 26.450 | -0.350 | -1.31% | 26.280 | 27.120 | 13039 | 3489.537 | 3.40% |
| 2025-10-13 | 27.000 | 26.800 | -0.820 | -2.97% | 26.630 | 27.000 | 16454 | 4406.450 | 4.29% |
| 2025-10-10 | 27.900 | 27.620 | -0.420 | -1.50% | 27.600 | 28.090 | 8634 | 2407.782 | 2.25% |
| 2025-10-09 | 27.880 | 28.040 | 0.110 | 0.39% | 27.760 | 28.500 | 10356 | 2902.492 | 2.70% |
| 2025-09-30 | 27.710 | 27.930 | 0.360 | 1.31% | 27.500 | 28.000 | 7945 | 2207.734 | 2.07% |
| 2025-09-29 | 27.490 | 27.570 | 0.250 | 0.92% | 27.090 | 27.800 | 7749 | 2131.321 | 2.02% |
| 2025-09-26 | 27.320 | 27.320 | -0.040 | -0.15% | 27.260 | 27.870 | 8389 | 2315.583 | 2.19% |
| 2025-09-25 | 27.970 | 27.360 | -0.570 | -2.04% | 27.340 | 28.000 | 11783 | 3247.327 | 3.07% |
| 2025-09-24 | 27.610 | 27.930 | 0.410 | 1.49% | 27.410 | 28.280 | 10297 | 2867.497 | 2.68% |
| 2025-09-23 | 28.800 | 27.520 | -1.170 | -4.08% | 27.200 | 28.810 | 16138 | 4487.189 | 4.20% |
| 2025-09-22 | 29.450 | 28.690 | -0.690 | -2.35% | 28.590 | 29.470 | 14223 | 4097.831 | 5.41% |
| 2025-09-19 | 29.470 | 29.380 | -0.090 | -0.31% | 28.900 | 29.780 | 15299 | 4488.718 | 5.82% |
| 2025-09-18 | 30.160 | 29.470 | -0.510 | -1.70% | 29.250 | 30.160 | 17297 | 5136.363 | 6.58% |
| 2025-09-17 | 29.920 | 29.980 | 0.060 | 0.20% | 29.820 | 30.180 | 8712 | 2610.901 | 3.32% |
| 2025-09-16 | 30.280 | 29.920 | -0.060 | -0.20% | 29.570 | 30.280 | 9865 | 2944.767 | 3.75% |
| 2025-09-15 | 30.320 | 29.980 | -0.400 | -1.32% | 29.760 | 30.320 | 15779 | 4722.392 | 6.00% |
| 2025-09-12 | 30.250 | 30.380 | 0.180 | 0.60% | 30.190 | 30.880 | 14970 | 4560.274 | 5.70% |
| 2025-09-11 | 30.000 | 30.200 | 0.140 | 0.47% | 29.890 | 30.630 | 15591 | 4713.359 | 5.93% |
| 2025-09-10 | 30.130 | 30.060 | -0.030 | -0.10% | 29.970 | 30.270 | 9374 | 2822.098 | 3.57% |
| 2025-09-09 | 30.660 | 30.090 | -0.590 | -1.92% | 29.850 | 30.660 | 14378 | 4353.799 | 5.47% |
| 2025-09-08 | 30.600 | 30.680 | 0.090 | 0.29% | 30.500 | 30.960 | 17644 | 5421.007 | 6.71% |
| 2025-09-05 | 30.300 | 30.590 | 0.620 | 2.07% | 30.100 | 30.660 | 19574 | 5969.551 | 7.45% |
| 2025-09-04 | 29.810 | 29.970 | 0.110 | 0.37% | 29.730 | 30.330 | 13875 | 4170.293 | 5.28% |
| 2025-09-03 | 30.000 | 29.860 | -0.180 | -0.60% | 29.700 | 30.220 | 11959 | 3585.446 | 4.55% |
| 2025-09-02 | 30.130 | 30.040 | 0.090 | 0.30% | 29.710 | 30.170 | 15008 | 4494.771 | 5.71% |
| 2025-09-01 | 30.330 | 29.950 | -0.550 | -1.80% | 29.810 | 30.520 | 18504 | 5555.846 | 7.04% |
| 2025-08-29 | 30.600 | 30.500 | 0.020 | 0.07% | 30.280 | 30.950 | 18223 | 5586.344 | 6.93% |
| 2025-08-28 | 30.290 | 30.480 | 0.170 | 0.56% | 29.660 | 30.700 | 22794 | 6881.413 | 8.67% |
| 2025-08-27 | 31.710 | 30.310 | -1.390 | -4.38% | 30.310 | 31.760 | 36997 | 11469.432 | 14.08% |
| 2025-08-26 | 31.790 | 31.700 | 0.130 | 0.41% | 31.510 | 32.370 | 37021 | 11773.560 | 14.09% |
| 2025-08-25 | 31.230 | 31.570 | 0.210 | 0.67% | 31.060 | 31.790 | 31420 | 9875.236 | 11.96% |
| 2025-08-22 | 31.530 | 31.360 | -0.570 | -1.79% | 30.910 | 31.700 | 44139 | 13781.799 | 16.80% |
| 2025-08-21 | 32.100 | 31.930 | 0.250 | 0.79% | 31.680 | 33.430 | 62038 | 20123.598 | 23.61% |
| 2025-08-20 | 32.220 | 31.680 | -0.130 | -0.41% | 31.370 | 32.250 | 38379 | 12212.503 | 14.60% |
| 2025-08-19 | 31.700 | 31.810 | 0.140 | 0.44% | 31.430 | 32.670 | 45913 | 14656.241 | 17.47% |
| 2025-08-18 | 31.590 | 31.670 | 0.310 | 0.99% | 30.900 | 31.870 | 46720 | 14723.035 | 17.78% |
| 2025-08-15 | 31.300 | 31.360 | 0.390 | 1.26% | 31.000 | 31.680 | 40128 | 12570.650 | 15.27% |
深证大盘股票行情在线 K线走势图
(920027)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
