(920056)股票行情
(920056)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 | 25.450 | 25.400 | -0.030 | -0.12% | 25.000 | 26.100 | 15672 | 4007.714 | 5.12% |
| 2025-12-11 | 24.740 | 25.430 | 0.480 | 1.92% | 24.740 | 26.390 | 21977 | 5642.817 | 7.17% |
| 2025-12-10 | 24.610 | 24.950 | 0.350 | 1.42% | 24.320 | 25.110 | 6093 | 1508.201 | 1.99% |
| 2025-12-09 | 25.590 | 24.600 | -0.460 | -1.84% | 24.490 | 25.600 | 7008 | 1743.218 | 2.29% |
| 2025-12-08 | 24.730 | 25.060 | 0.320 | 1.29% | 24.710 | 25.390 | 7666 | 1923.504 | 2.50% |
| 2025-12-05 | 24.580 | 24.740 | 0.170 | 0.69% | 24.310 | 24.760 | 5619 | 1378.655 | 1.83% |
| 2025-12-04 | 24.770 | 24.570 | -0.260 | -1.05% | 24.420 | 24.880 | 6550 | 1612.268 | 2.14% |
| 2025-12-03 | 25.060 | 24.830 | -0.270 | -1.08% | 24.750 | 25.150 | 7279 | 1809.376 | 2.38% |
| 2025-12-02 | 25.490 | 25.100 | -0.370 | -1.45% | 25.010 | 25.520 | 6681 | 1680.994 | 2.18% |
| 2025-12-01 | 25.200 | 25.470 | 0.300 | 1.19% | 25.050 | 25.550 | 8865 | 2247.707 | 2.89% |
| 2025-11-28 | 25.230 | 25.170 | -0.030 | -0.12% | 25.000 | 25.260 | 6065 | 1524.673 | 1.98% |
| 2025-11-27 | 25.560 | 25.200 | -0.270 | -1.06% | 25.160 | 25.640 | 10792 | 2740.160 | 3.52% |
| 2025-11-26 | 25.790 | 25.470 | -0.430 | -1.66% | 25.410 | 26.110 | 10535 | 2707.995 | 3.44% |
| 2025-11-25 | 26.400 | 25.900 | -0.510 | -1.93% | 25.770 | 26.850 | 19223 | 5035.687 | 6.28% |
| 2025-11-24 | 25.180 | 26.410 | 1.350 | 5.39% | 24.710 | 26.790 | 30438 | 7892.676 | 9.94% |
| 2025-11-21 | 26.070 | 25.060 | -1.100 | -4.20% | 24.900 | 26.070 | 20408 | 5171.443 | 6.66% |
| 2025-11-20 | 26.720 | 26.160 | -0.560 | -2.10% | 26.160 | 26.920 | 14625 | 3866.234 | 4.77% |
| 2025-11-19 | 26.610 | 26.720 | -0.030 | -0.11% | 26.310 | 27.100 | 17216 | 4584.268 | 5.62% |
| 2025-11-18 | 27.690 | 26.750 | -0.990 | -3.57% | 26.690 | 27.760 | 28592 | 7738.669 | 9.33% |
| 2025-11-17 | 28.380 | 27.740 | -0.860 | -3.01% | 27.670 | 28.780 | 29729 | 8304.596 | 9.71% |
| 2025-11-14 | 29.280 | 28.600 | -0.600 | -2.05% | 28.360 | 29.740 | 50700 | 14721.188 | 16.55% |
| 2025-11-13 | 27.850 | 29.200 | 1.150 | 4.10% | 27.180 | 29.870 | 62802 | 17986.686 | 20.50% |
| 2025-11-12 | 28.840 | 28.050 | 0.100 | 0.36% | 27.480 | 29.880 | 55453 | 15943.248 | 18.10% |
| 2025-11-11 | 26.960 | 27.950 | 1.280 | 4.80% | 26.600 | 27.970 | 41854 | 11530.587 | 13.66% |
| 2025-11-10 | 26.570 | 26.670 | 0.100 | 0.38% | 26.390 | 26.700 | 8243 | 2188.542 | 2.69% |
| 2025-11-07 | 26.830 | 26.570 | -0.110 | -0.41% | 26.520 | 26.860 | 7658 | 2042.659 | 2.50% |
| 2025-11-06 | 26.830 | 26.680 | -0.100 | -0.37% | 26.560 | 26.860 | 8204 | 2187.154 | 2.68% |
| 2025-11-05 | 26.580 | 26.780 | 0.060 | 0.22% | 26.500 | 26.960 | 9783 | 2619.464 | 3.19% |
| 2025-11-04 | 27.240 | 26.720 | -0.540 | -1.98% | 26.590 | 27.240 | 11176 | 2993.977 | 3.65% |
| 2025-11-03 | 27.100 | 27.260 | 0.050 | 0.18% | 27.050 | 27.490 | 11337 | 3090.905 | 3.70% |
| 2025-10-31 | 27.000 | 27.210 | 0.120 | 0.44% | 26.910 | 27.560 | 15897 | 4340.577 | 5.19% |
| 2025-10-30 | 27.420 | 27.090 | -0.320 | -1.17% | 27.000 | 28.120 | 32506 | 8997.411 | 10.61% |
| 2025-10-29 | 26.560 | 27.410 | 0.850 | 3.20% | 26.350 | 27.550 | 19306 | 5215.694 | 6.30% |
| 2025-10-28 | 26.760 | 26.560 | -0.190 | -0.71% | 26.510 | 26.880 | 8048 | 2147.170 | 2.63% |
| 2025-10-27 | 27.100 | 26.750 | -0.190 | -0.71% | 26.680 | 27.100 | 8419 | 2254.013 | 2.75% |
| 2025-10-24 | 27.230 | 26.940 | -0.210 | -0.77% | 26.780 | 27.230 | 12698 | 3420.914 | 4.15% |
| 2025-10-23 | 26.960 | 27.150 | 0.090 | 0.33% | 26.500 | 27.300 | 15683 | 4213.563 | 5.12% |
| 2025-10-22 | 26.680 | 27.060 | 0.470 | 1.77% | 26.300 | 27.280 | 16409 | 4423.920 | 5.36% |
| 2025-10-21 | 26.270 | 26.590 | 0.440 | 1.68% | 26.260 | 26.620 | 12479 | 3307.953 | 4.07% |
| 2025-10-20 | 26.660 | 26.150 | -0.290 | -1.10% | 26.040 | 26.690 | 10812 | 2843.095 | 3.53% |
| 2025-10-17 | 26.720 | 26.440 | -0.350 | -1.31% | 26.400 | 27.120 | 15552 | 4169.309 | 5.08% |
| 2025-10-16 | 27.280 | 26.790 | -0.260 | -0.96% | 26.660 | 27.280 | 11078 | 2979.313 | 3.62% |
| 2025-10-15 | 26.700 | 27.050 | 0.250 | 0.93% | 26.500 | 27.100 | 14958 | 3996.568 | 4.88% |
| 2025-10-14 | 26.890 | 26.800 | 0.020 | 0.07% | 26.740 | 27.230 | 17753 | 4788.483 | 5.80% |
| 2025-10-13 | 26.660 | 26.780 | -0.460 | -1.69% | 26.520 | 26.880 | 13549 | 3616.006 | 4.42% |
| 2025-10-10 | 27.070 | 27.240 | 0.180 | 0.67% | 27.050 | 27.350 | 15219 | 4136.930 | 4.97% |
| 2025-10-09 | 27.150 | 27.060 | 0.040 | 0.15% | 26.940 | 27.270 | 15662 | 4237.756 | 5.11% |
| 2025-09-30 | 27.330 | 27.020 | -0.320 | -1.17% | 27.000 | 27.600 | 15150 | 4113.737 | 4.95% |
| 2025-09-29 | 27.910 | 27.340 | -0.580 | -2.08% | 27.110 | 27.910 | 19169 | 5245.600 | 6.26% |
| 2025-09-26 | 26.660 | 27.920 | 1.200 | 4.49% | 26.650 | 28.500 | 37894 | 10585.791 | 12.37% |
| 2025-09-25 | 27.100 | 26.720 | -0.410 | -1.51% | 26.700 | 27.200 | 14659 | 3941.774 | 4.79% |
| 2025-09-24 | 26.870 | 27.130 | 0.260 | 0.97% | 26.720 | 27.340 | 17292 | 4688.487 | 5.65% |
| 2025-09-23 | 28.160 | 26.870 | -1.290 | -4.58% | 26.510 | 28.320 | 30697 | 8315.070 | 10.02% |
| 2025-09-22 | 29.340 | 28.160 | -1.180 | -4.02% | 28.100 | 29.560 | 28240 | 8040.888 | 9.22% |
| 2025-09-19 | 30.040 | 29.340 | -0.660 | -2.20% | 29.120 | 30.170 | 30500 | 8997.432 | 9.96% |
| 2025-09-18 | 29.800 | 30.000 | 0.300 | 1.01% | 29.530 | 30.450 | 34296 | 10304.637 | 11.20% |
| 2025-09-17 | 29.610 | 29.700 | 0.090 | 0.30% | 29.400 | 29.810 | 16253 | 4819.137 | 5.31% |
| 2025-09-16 | 30.150 | 29.610 | -0.650 | -2.15% | 29.520 | 30.270 | 27364 | 8128.325 | 8.93% |
| 2025-09-15 | 30.100 | 30.260 | 0.580 | 1.95% | 29.670 | 30.600 | 30070 | 9061.229 | 9.82% |
| 2025-09-12 | 30.280 | 29.680 | -0.670 | -2.21% | 29.500 | 30.320 | 34345 | 10250.635 | 11.21% |
| 2025-09-11 | 30.390 | 30.350 | 0.170 | 0.56% | 30.020 | 30.770 | 27685 | 8410.456 | 9.04% |
| 2025-09-10 | 30.120 | 30.180 | -0.240 | -0.79% | 29.830 | 30.900 | 26989 | 8144.879 | 8.81% |
| 2025-09-09 | 31.000 | 30.420 | -0.980 | -3.12% | 30.420 | 31.390 | 37364 | 11519.735 | 12.20% |
| 2025-09-08 | 32.500 | 31.400 | -1.790 | -5.39% | 31.330 | 32.930 | 70702 | 22436.377 | 23.08% |
| 2025-09-05 | 31.850 | 33.190 | 1.340 | 4.21% | 30.780 | 33.980 | 106044 | 34616.383 | 34.62% |
| 2025-09-04 | 30.000 | 31.850 | 1.470 | 4.84% | 29.510 | 32.970 | 94482 | 29688.703 | 30.85% |
| 2025-09-03 | 29.450 | 30.380 | 0.950 | 3.23% | 29.450 | 31.800 | 67826 | 20745.744 | 22.14% |
| 2025-09-02 | 30.000 | 29.430 | -0.720 | -2.39% | 29.150 | 30.000 | 35116 | 10351.374 | 11.46% |
| 2025-09-01 | 29.380 | 30.150 | 0.620 | 2.10% | 28.830 | 30.180 | 49712 | 14574.090 | 16.23% |
| 2025-08-29 | 30.000 | 29.530 | -0.280 | -0.94% | 29.310 | 30.000 | 41867 | 12378.498 | 13.67% |
| 2025-08-28 | 30.000 | 29.810 | -0.760 | -2.49% | 29.310 | 30.500 | 71175 | 21097.506 | 23.24% |
| 2025-08-27 | 31.370 | 30.570 | -2.430 | -7.36% | 30.330 | 31.960 | 107578 | 33456.785 | 35.12% |
| 2025-08-26 | 30.420 | 33.000 | 2.650 | 8.73% | 30.360 | 36.300 | 154775 | 51665.977 | 50.53% |
| 2025-08-25 | 30.300 | 30.350 | -1.690 | -5.27% | 29.210 | 31.000 | 121948 | 36487.879 | 39.81% |
| 2025-08-22 | 36.000 | 32.040 | 24.830 | 344.38% | 31.960 | 37.000 | 223859 | 75785.508 | - |
深证大盘股票行情在线 K线走势图
(920056)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
