(920030)股票行情
(920030)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 | 6.540 | 6.640 | 0.080 | 1.22% | 6.460 | 6.790 | 47608 | 3168.578 | 4.25% |
| 2025-12-11 | 6.440 | 6.560 | 0.100 | 1.55% | 6.360 | 6.740 | 45613 | 3006.213 | 4.07% |
| 2025-12-10 | 6.440 | 6.460 | 0.040 | 0.62% | 6.310 | 6.470 | 14840 | 947.757 | 1.32% |
| 2025-12-09 | 6.530 | 6.420 | -0.150 | -2.28% | 6.390 | 6.560 | 18635 | 1202.597 | 1.66% |
| 2025-12-08 | 6.640 | 6.570 | 0.040 | 0.61% | 6.540 | 6.670 | 23251 | 1535.660 | 2.08% |
| 2025-12-05 | 6.430 | 6.530 | 0.170 | 2.67% | 6.330 | 6.570 | 23932 | 1548.235 | 2.14% |
| 2025-12-04 | 6.600 | 6.360 | -0.220 | -3.34% | 6.360 | 6.660 | 22080 | 1428.357 | 1.97% |
| 2025-12-03 | 6.650 | 6.580 | -0.080 | -1.20% | 6.560 | 6.710 | 17824 | 1179.730 | 1.59% |
| 2025-12-02 | 6.850 | 6.660 | -0.110 | -1.62% | 6.630 | 6.850 | 25569 | 1715.441 | 2.28% |
| 2025-12-01 | 6.610 | 6.770 | 0.150 | 2.27% | 6.520 | 6.800 | 33044 | 2218.844 | 2.95% |
| 2025-11-28 | 6.620 | 6.620 | -0.040 | -0.60% | 6.540 | 6.670 | 28424 | 1875.668 | 2.54% |
| 2025-11-27 | 6.570 | 6.660 | 0.050 | 0.76% | 6.570 | 7.030 | 43065 | 2915.131 | 3.84% |
| 2025-11-26 | 6.660 | 6.610 | -0.040 | -0.60% | 6.600 | 6.740 | 22010 | 1466.189 | 1.96% |
| 2025-11-25 | 6.680 | 6.650 | 0.020 | 0.30% | 6.640 | 6.800 | 26820 | 1802.058 | 2.39% |
| 2025-11-24 | 6.600 | 6.630 | 0.060 | 0.91% | 6.480 | 6.680 | 23641 | 1560.265 | 2.11% |
| 2025-11-21 | 7.000 | 6.570 | -0.490 | -6.94% | 6.510 | 7.020 | 60017 | 4059.094 | 5.36% |
| 2025-11-20 | 7.150 | 7.060 | -0.060 | -0.84% | 7.030 | 7.200 | 24495 | 1741.794 | 2.19% |
| 2025-11-19 | 7.300 | 7.120 | -0.180 | -2.47% | 7.030 | 7.340 | 39834 | 2845.087 | 3.56% |
| 2025-11-18 | 7.520 | 7.300 | -0.170 | -2.28% | 7.280 | 7.550 | 45059 | 3304.792 | 4.02% |
| 2025-11-17 | 7.520 | 7.470 | -0.100 | -1.32% | 7.430 | 7.610 | 47512 | 3568.100 | 4.24% |
| 2025-11-14 | 7.600 | 7.570 | -0.120 | -1.56% | 7.550 | 7.780 | 79309 | 6057.925 | 7.08% |
| 2025-11-13 | 7.550 | 7.690 | 0.190 | 2.53% | 7.410 | 7.970 | 118250 | 9128.507 | 10.56% |
| 2025-11-12 | 7.380 | 7.500 | 0.120 | 1.63% | 7.350 | 7.550 | 46136 | 3447.710 | 4.12% |
| 2025-11-11 | 7.350 | 7.380 | 0.050 | 0.68% | 7.340 | 7.500 | 30748 | 2277.166 | 2.74% |
| 2025-11-10 | 7.400 | 7.330 | -0.050 | -0.68% | 7.240 | 7.420 | 40548 | 2965.221 | 3.62% |
| 2025-11-07 | 7.450 | 7.380 | -0.040 | -0.54% | 7.360 | 7.520 | 32372 | 2405.916 | 2.89% |
| 2025-11-06 | 7.500 | 7.420 | -0.080 | -1.07% | 7.370 | 7.510 | 27617 | 2049.978 | 2.47% |
| 2025-11-05 | 7.400 | 7.500 | 0.100 | 1.35% | 7.330 | 7.530 | 36284 | 2704.069 | 3.24% |
| 2025-11-04 | 7.460 | 7.400 | -0.070 | -0.94% | 7.330 | 7.500 | 29211 | 2160.305 | 2.61% |
| 2025-11-03 | 7.490 | 7.470 | 0.010 | 0.13% | 7.400 | 7.600 | 39378 | 2951.073 | 3.51% |
| 2025-10-31 | 7.400 | 7.460 | 0.090 | 1.22% | 7.330 | 7.560 | 46738 | 3493.572 | 4.17% |
| 2025-10-30 | 7.570 | 7.370 | -0.210 | -2.77% | 7.300 | 7.680 | 69035 | 5212.415 | 6.16% |
| 2025-10-29 | 7.310 | 7.580 | 0.200 | 2.71% | 7.130 | 7.640 | 82314 | 6057.088 | 7.32% |
| 2025-10-28 | 7.430 | 7.380 | -0.020 | -0.27% | 7.360 | 7.520 | 25676 | 1905.502 | 2.28% |
| 2025-10-27 | 7.430 | 7.400 | -0.030 | -0.40% | 7.350 | 7.500 | 24717 | 1830.252 | 2.20% |
| 2025-10-24 | 7.520 | 7.430 | -0.050 | -0.67% | 7.380 | 7.520 | 27077 | 2013.698 | 2.41% |
| 2025-10-23 | 7.490 | 7.480 | 0.010 | 0.13% | 7.330 | 7.570 | 42856 | 3190.411 | 3.81% |
| 2025-10-22 | 7.500 | 7.470 | -0.050 | -0.66% | 7.420 | 7.650 | 52647 | 3962.711 | 4.68% |
| 2025-10-21 | 7.290 | 7.520 | 0.260 | 3.58% | 7.230 | 7.520 | 61235 | 4555.486 | 5.44% |
| 2025-10-20 | 7.220 | 7.260 | 0.060 | 0.83% | 7.140 | 7.290 | 36409 | 2625.372 | 3.24% |
| 2025-10-17 | 7.300 | 7.200 | -0.090 | -1.23% | 7.180 | 7.380 | 44153 | 3201.226 | 3.93% |
| 2025-10-16 | 7.430 | 7.290 | -0.100 | -1.35% | 7.220 | 7.590 | 48537 | 3571.901 | 4.32% |
| 2025-10-15 | 7.240 | 7.390 | 0.130 | 1.79% | 7.220 | 7.410 | 44562 | 3255.823 | 3.96% |
| 2025-10-14 | 7.370 | 7.260 | -0.060 | -0.82% | 7.200 | 7.430 | 43109 | 3157.710 | 3.83% |
| 2025-10-13 | 7.110 | 7.320 | -0.120 | -1.61% | 7.030 | 7.360 | 55580 | 4007.177 | 4.94% |
| 2025-10-10 | 7.340 | 7.440 | 0.140 | 1.92% | 7.320 | 7.630 | 71783 | 5390.702 | 6.38% |
| 2025-10-09 | 7.530 | 7.300 | -0.240 | -3.18% | 7.250 | 7.580 | 84070 | 6169.215 | 7.47% |
| 2025-09-30 | 7.640 | 7.540 | -0.110 | -1.44% | 7.520 | 7.700 | 72725 | 5532.734 | 6.47% |
| 2025-09-29 | 7.600 | 7.650 | -0.020 | -0.26% | 7.430 | 7.710 | 97675 | 7423.539 | 8.68% |
| 2025-09-26 | 7.590 | 7.670 | -0.010 | -0.13% | 7.530 | 7.960 | 125237 | 9745.842 | 11.13% |
| 2025-09-25 | 8.050 | 7.680 | -0.290 | -3.64% | 7.650 | 8.140 | 139311 | 10848.081 | 12.39% |
| 2025-09-24 | 7.910 | 7.970 | -0.020 | -0.25% | 7.860 | 8.270 | 150457 | 12066.098 | 13.38% |
| 2025-09-23 | 8.090 | 7.990 | -0.160 | -1.96% | 7.820 | 8.100 | 162393 | 12911.283 | 14.44% |
| 2025-09-22 | 8.150 | 8.150 | -0.490 | -5.67% | 7.960 | 8.300 | 266390 | 21611.172 | 23.68% |
| 2025-09-19 | 10.500 | 8.640 | -1.240 | -12.55% | 8.580 | 10.880 | 490546 | 48316.035 | 43.61% |
| 2025-09-18 | 7.610 | 9.880 | 2.280 | 30.00% | 7.580 | 9.880 | 369763 | 34764.113 | 32.88% |
| 2025-09-17 | 7.650 | 7.600 | -0.050 | -0.65% | 7.540 | 7.670 | 29797 | 2265.156 | 2.65% |
| 2025-09-16 | 7.700 | 7.650 | -0.090 | -1.16% | 7.500 | 7.740 | 34922 | 2658.991 | 3.10% |
| 2025-09-15 | 7.600 | 7.740 | 0.160 | 2.11% | 7.590 | 7.850 | 53973 | 4181.240 | 4.80% |
| 2025-09-12 | 7.700 | 7.580 | -0.120 | -1.56% | 7.570 | 7.740 | 34992 | 2669.582 | 3.11% |
| 2025-09-11 | 7.790 | 7.700 | 0.020 | 0.26% | 7.590 | 7.790 | 44696 | 3430.907 | 3.97% |
| 2025-09-10 | 7.800 | 7.680 | -0.170 | -2.17% | 7.650 | 7.890 | 63006 | 4872.800 | 5.60% |
| 2025-09-09 | 7.780 | 7.850 | 0.070 | 0.90% | 7.580 | 7.890 | 106419 | 8238.899 | 9.46% |
| 2025-09-08 | 8.200 | 7.780 | -0.420 | -5.12% | 7.770 | 8.210 | 142384 | 11217.960 | 12.66% |
| 2025-09-05 | 8.000 | 8.200 | 0.470 | 6.08% | 7.750 | 8.420 | 171529 | 13808.480 | 15.25% |
| 2025-09-04 | 7.350 | 7.730 | 0.440 | 6.04% | 7.260 | 7.810 | 115816 | 8856.481 | 10.30% |
| 2025-09-03 | 7.680 | 7.290 | -0.290 | -3.83% | 7.270 | 7.720 | 32959 | 2472.349 | 2.93% |
| 2025-09-02 | 7.460 | 7.580 | 0.130 | 1.74% | 7.360 | 7.610 | 40840 | 3064.240 | 3.63% |
| 2025-09-01 | 7.290 | 7.450 | 0.160 | 2.19% | 7.140 | 7.450 | 30230 | 2213.460 | 2.69% |
| 2025-08-29 | 7.260 | 7.290 | 0.040 | 0.55% | 7.220 | 7.380 | 22740 | 1662.165 | 2.02% |
| 2025-08-28 | 7.320 | 7.250 | 0.020 | 0.28% | 6.980 | 7.390 | 35013 | 2516.091 | 3.11% |
| 2025-08-27 | 7.520 | 7.230 | -0.240 | -3.21% | 7.210 | 7.520 | 32326 | 2385.003 | 2.87% |
| 2025-08-26 | 7.540 | 7.470 | -0.050 | -0.66% | 7.450 | 7.570 | 30886 | 2320.859 | 2.75% |
| 2025-08-25 | 7.650 | 7.520 | -0.090 | -1.18% | 7.420 | 7.660 | 43341 | 3264.843 | 3.85% |
| 2025-08-22 | 7.660 | 7.610 | -0.060 | -0.78% | 7.510 | 7.740 | 24939 | 1901.807 | 2.20% |
| 2025-08-21 | 7.700 | 7.670 | 0.010 | 0.13% | 7.620 | 7.770 | 32821 | 2525.061 | 2.89% |
| 2025-08-20 | 7.670 | 7.660 | 0.010 | 0.13% | 7.500 | 7.690 | 31299 | 2379.536 | 2.76% |
| 2025-08-19 | 7.570 | 7.650 | 0.090 | 1.19% | 7.560 | 7.780 | 59619 | 4593.828 | 5.25% |
| 2025-08-18 | 7.380 | 7.560 | 0.230 | 3.14% | 7.320 | 7.560 | 38968 | 2917.614 | 3.43% |
| 2025-08-15 | 7.160 | 7.330 | 0.160 | 2.23% | 7.140 | 7.330 | 26260 | 1906.865 | 2.31% |
深证大盘股票行情在线 K线走势图
(920030)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
