(920046)股票行情
(920046)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 |
|---|
| 2025-12-19 | 14.050 | 14.070 | 0.140 | 1.01% | 13.940 | 14.250 | 22481 | 3174.400 | 3.51% |
| 2025-12-18 | 13.860 | 13.930 | -0.100 | -0.71% | 13.790 | 14.070 | 23217 | 3235.525 | 3.62% |
| 2025-12-17 | 14.210 | 14.030 | -0.110 | -0.78% | 13.730 | 14.210 | 35236 | 4895.327 | 5.50% |
| 2025-12-16 | 14.160 | 14.140 | -0.020 | -0.14% | 13.770 | 14.390 | 40551 | 5737.792 | 6.33% |
| 2025-12-15 | 14.760 | 14.160 | -0.630 | -4.26% | 14.090 | 14.970 | 75152 | 10887.639 | 11.73% |
| 2025-12-12 | 14.000 | 14.790 | 0.800 | 5.72% | 13.810 | 15.960 | 115173 | 17198.939 | 17.97% |
| 2025-12-11 | 13.250 | 13.990 | 0.670 | 5.03% | 13.250 | 14.260 | 57630 | 7995.935 | 8.99% |
| 2025-12-10 | 13.500 | 13.320 | -0.420 | -3.06% | 13.210 | 13.840 | 35420 | 4736.961 | 5.53% |
| 2025-12-09 | 13.980 | 13.740 | 0.220 | 1.63% | 13.670 | 14.590 | 58599 | 8289.175 | 9.15% |
| 2025-12-08 | 13.530 | 13.520 | 0.070 | 0.52% | 13.440 | 13.670 | 16156 | 2182.800 | 2.52% |
| 2025-12-05 | 13.190 | 13.450 | 0.300 | 2.28% | 13.110 | 13.510 | 20480 | 2740.566 | 3.20% |
| 2025-12-04 | 13.530 | 13.150 | -0.380 | -2.81% | 13.080 | 13.650 | 17980 | 2383.617 | 2.81% |
| 2025-12-03 | 13.610 | 13.530 | -0.070 | -0.51% | 13.420 | 13.790 | 14803 | 2013.328 | 2.31% |
| 2025-12-02 | 13.780 | 13.600 | -0.170 | -1.23% | 13.490 | 13.810 | 17521 | 2385.148 | 2.73% |
| 2025-12-01 | 13.580 | 13.770 | 0.190 | 1.40% | 13.480 | 13.920 | 22488 | 3086.234 | 3.51% |
| 2025-11-28 | 13.770 | 13.580 | -0.120 | -0.88% | 13.490 | 13.780 | 19973 | 2714.408 | 3.12% |
| 2025-11-27 | 13.660 | 13.700 | 0.030 | 0.22% | 13.650 | 14.020 | 24471 | 3384.521 | 3.82% |
| 2025-11-26 | 14.020 | 13.670 | -0.260 | -1.87% | 13.560 | 14.100 | 19104 | 2626.447 | 2.98% |
| 2025-11-25 | 13.920 | 13.930 | 0.140 | 1.02% | 13.770 | 14.140 | 21370 | 2985.235 | 3.33% |
| 2025-11-24 | 13.660 | 13.790 | 0.160 | 1.17% | 13.540 | 13.980 | 24335 | 3341.336 | 3.80% |
| 2025-11-21 | 14.270 | 13.630 | -0.570 | -4.01% | 13.630 | 14.660 | 39642 | 5616.662 | 6.19% |
| 2025-11-20 | 14.570 | 14.200 | -0.230 | -1.59% | 14.200 | 14.650 | 27879 | 4020.874 | 4.35% |
| 2025-11-19 | 14.530 | 14.430 | -0.210 | -1.43% | 14.230 | 14.710 | 27262 | 3937.969 | 4.25% |
| 2025-11-18 | 15.700 | 14.640 | -0.750 | -4.87% | 14.580 | 15.750 | 46745 | 7004.901 | 7.30% |
| 2025-11-17 | 15.470 | 15.390 | 0.220 | 1.45% | 15.100 | 15.580 | 29424 | 4494.227 | 4.59% |
| 2025-11-14 | 15.400 | 15.170 | -0.230 | -1.49% | 15.170 | 15.670 | 38456 | 5918.055 | 6.00% |
| 2025-11-13 | 15.230 | 15.400 | 0.170 | 1.12% | 15.170 | 15.770 | 49992 | 7784.723 | 7.80% |
| 2025-11-12 | 15.440 | 15.230 | -0.340 | -2.18% | 15.120 | 15.630 | 39118 | 6004.041 | 6.10% |
| 2025-11-11 | 16.140 | 15.570 | -0.520 | -3.23% | 15.380 | 16.250 | 67645 | 10635.443 | 10.56% |
| 2025-11-10 | 15.920 | 16.090 | 0.070 | 0.44% | 15.430 | 16.360 | 82708 | 13086.313 | 12.91% |
| 2025-11-07 | 16.380 | 16.020 | -0.490 | -2.97% | 16.000 | 17.180 | 103131 | 16990.316 | 16.09% |
| 2025-11-06 | 17.490 | 16.510 | -1.440 | -8.02% | 16.350 | 18.000 | 164566 | 28098.527 | 25.68% |
| 2025-11-05 | 14.730 | 17.950 | 3.090 | 20.79% | 14.450 | 18.960 | 207583 | 35245.723 | 32.40% |
| 2025-11-04 | 14.590 | 14.860 | 0.240 | 1.64% | 14.590 | 15.620 | 51467 | 7796.276 | 8.03% |
| 2025-11-03 | 14.600 | 14.620 | 0.020 | 0.14% | 14.540 | 14.880 | 15746 | 2316.170 | 3.06% |
| 2025-10-31 | 14.400 | 14.600 | 0.110 | 0.76% | 14.380 | 14.830 | 18274 | 2674.550 | 3.55% |
| 2025-10-30 | 14.880 | 14.490 | -0.330 | -2.23% | 14.490 | 15.180 | 23359 | 3474.415 | 4.54% |
| 2025-10-29 | 14.260 | 14.820 | 0.690 | 4.88% | 13.910 | 14.820 | 25876 | 3739.577 | 5.03% |
| 2025-10-28 | 14.360 | 14.130 | -0.150 | -1.05% | 14.080 | 14.360 | 10712 | 1522.579 | 2.08% |
| 2025-10-27 | 14.500 | 14.280 | -0.070 | -0.49% | 14.230 | 14.500 | 8459 | 1213.437 | 1.64% |
| 2025-10-24 | 14.340 | 14.350 | 0.020 | 0.14% | 14.260 | 14.490 | 10166 | 1458.049 | 1.98% |
| 2025-10-23 | 14.620 | 14.330 | -0.030 | -0.21% | 14.160 | 14.620 | 9915 | 1415.675 | 1.93% |
| 2025-10-22 | 14.520 | 14.360 | -0.110 | -0.76% | 14.230 | 14.720 | 14536 | 2104.535 | 2.83% |
| 2025-10-21 | 14.150 | 14.470 | 0.300 | 2.12% | 14.140 | 14.570 | 16468 | 2377.152 | 3.20% |
| 2025-10-20 | 14.190 | 14.170 | 0.140 | 1.00% | 13.970 | 14.190 | 9997 | 1408.510 | 1.94% |
| 2025-10-17 | 14.750 | 14.030 | -0.620 | -4.23% | 13.900 | 14.750 | 22391 | 3188.619 | 4.35% |
| 2025-10-16 | 15.190 | 14.650 | -0.640 | -4.19% | 14.570 | 15.260 | 30405 | 4516.104 | 5.91% |
| 2025-10-15 | 14.500 | 15.290 | 1.000 | 7.00% | 14.250 | 15.550 | 45304 | 6839.672 | 8.81% |
| 2025-10-14 | 14.500 | 14.290 | 0.010 | 0.07% | 14.220 | 14.730 | 18538 | 2684.008 | 3.60% |
| 2025-10-13 | 14.230 | 14.280 | -0.680 | -4.55% | 14.010 | 14.540 | 23466 | 3357.778 | 4.56% |
| 2025-10-10 | 14.500 | 14.960 | 0.530 | 3.67% | 14.440 | 15.150 | 22339 | 3304.309 | 4.34% |
| 2025-10-09 | 14.360 | 14.430 | -0.030 | -0.21% | 14.220 | 14.600 | 17573 | 2517.844 | 3.42% |
| 2025-09-30 | 14.520 | 14.460 | -0.060 | -0.41% | 14.460 | 14.810 | 10874 | 1592.979 | 2.11% |
| 2025-09-29 | 14.590 | 14.520 | 0.070 | 0.48% | 14.500 | 14.960 | 13433 | 1984.336 | 2.61% |
| 2025-09-26 | 14.760 | 14.450 | -0.300 | -2.03% | 14.440 | 14.930 | 13819 | 2015.876 | 2.69% |
| 2025-09-25 | 15.000 | 14.750 | -0.180 | -1.21% | 14.750 | 15.130 | 9428 | 1406.069 | 1.83% |
| 2025-09-24 | 14.720 | 14.930 | 0.240 | 1.63% | 14.600 | 15.170 | 12572 | 1871.435 | 2.44% |
| 2025-09-23 | 15.300 | 14.690 | -0.480 | -3.16% | 14.450 | 15.320 | 19619 | 2888.363 | 3.81% |
| 2025-09-22 | 15.650 | 15.170 | -0.390 | -2.51% | 15.160 | 15.650 | 15007 | 2293.016 | 2.92% |
| 2025-09-19 | 15.770 | 15.560 | -0.200 | -1.27% | 15.490 | 15.910 | 13767 | 2156.623 | 2.68% |
| 2025-09-18 | 16.030 | 15.760 | -0.170 | -1.07% | 15.400 | 16.150 | 20745 | 3264.840 | 4.03% |
| 2025-09-17 | 15.720 | 15.930 | 0.210 | 1.34% | 15.500 | 15.930 | 17503 | 2763.459 | 3.40% |
| 2025-09-16 | 15.700 | 15.720 | 0.020 | 0.13% | 15.380 | 15.730 | 20873 | 3238.601 | 4.06% |
| 2025-09-15 | 15.820 | 15.700 | -0.150 | -0.95% | 15.620 | 15.970 | 19398 | 3059.348 | 3.77% |
| 2025-09-12 | 16.100 | 15.850 | -0.140 | -0.88% | 15.780 | 16.310 | 23755 | 3798.214 | 4.62% |
| 2025-09-11 | 16.060 | 15.990 | 0.070 | 0.44% | 15.750 | 16.100 | 18548 | 2957.334 | 3.61% |
| 2025-09-10 | 16.080 | 15.920 | -0.160 | -1.00% | 15.780 | 16.180 | 30694 | 4895.980 | 5.97% |
| 2025-09-09 | 16.550 | 16.080 | -0.620 | -3.71% | 16.000 | 16.690 | 37075 | 6013.574 | 7.21% |
| 2025-09-08 | 17.200 | 16.700 | -0.210 | -1.24% | 16.480 | 17.320 | 62977 | 10616.652 | 12.24% |
| 2025-09-05 | 16.300 | 16.910 | 0.530 | 3.24% | 16.140 | 16.960 | 66139 | 11103.324 | 12.86% |
| 2025-09-04 | 16.090 | 16.380 | 0.480 | 3.02% | 15.820 | 16.560 | 59516 | 9688.839 | 11.57% |
| 2025-09-03 | 15.850 | 15.900 | 0.070 | 0.44% | 15.460 | 16.100 | 26113 | 4128.609 | 5.08% |
| 2025-09-02 | 15.600 | 15.830 | 0.230 | 1.47% | 15.540 | 15.860 | 25078 | 3944.744 | 4.88% |
| 2025-09-01 | 15.550 | 15.600 | -0.020 | -0.13% | 15.430 | 15.750 | 18571 | 2892.149 | 3.61% |
| 2025-08-29 | 15.680 | 15.620 | -0.050 | -0.32% | 15.520 | 15.850 | 15586 | 2448.586 | 3.03% |
| 2025-08-28 | 15.520 | 15.670 | -0.010 | -0.06% | 15.240 | 15.810 | 20803 | 3222.461 | 4.04% |
| 2025-08-27 | 15.800 | 15.680 | -0.120 | -0.76% | 15.670 | 16.210 | 23237 | 3713.730 | 4.52% |
| 2025-08-26 | 15.990 | 15.800 | -0.180 | -1.13% | 15.770 | 16.090 | 19927 | 3177.644 | 3.87% |
| 2025-08-25 | 16.250 | 15.980 | -0.170 | -1.05% | 15.810 | 16.280 | 33284 | 5311.042 | 6.47% |
| 2025-08-22 | 16.450 | 16.150 | -0.110 | -0.68% | 16.020 | 16.550 | 20500 | 3316.494 | 3.99% |
深证大盘股票行情在线 K线走势图
(920046)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
