(920060)股票行情
(920060)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 | 33.570 | 34.420 | 0.330 | 0.97% | 33.340 | 34.980 | 47632 | 16320.038 | 5.02% |
| 2025-12-11 | 33.190 | 34.090 | 0.940 | 2.84% | 32.600 | 34.950 | 54418 | 18512.561 | 5.74% |
| 2025-12-10 | 32.870 | 33.150 | 0.220 | 0.67% | 32.210 | 33.600 | 25348 | 8313.111 | 2.67% |
| 2025-12-09 | 32.700 | 32.930 | 0.080 | 0.24% | 32.500 | 33.850 | 29468 | 9768.355 | 3.11% |
| 2025-12-08 | 32.140 | 32.850 | 0.710 | 2.21% | 32.140 | 33.150 | 24026 | 7874.502 | 3.43% |
| 2025-12-05 | 32.270 | 32.140 | -0.010 | -0.03% | 31.600 | 32.300 | 14057 | 4494.789 | 2.01% |
| 2025-12-04 | 32.150 | 32.150 | 0.150 | 0.47% | 31.600 | 32.350 | 13431 | 4289.483 | 1.92% |
| 2025-12-03 | 33.060 | 32.000 | -1.060 | -3.21% | 31.930 | 33.450 | 22027 | 7161.721 | 3.14% |
| 2025-12-02 | 33.500 | 33.060 | -0.610 | -1.81% | 33.030 | 33.620 | 15762 | 5241.442 | 2.25% |
| 2025-12-01 | 32.940 | 33.670 | 1.010 | 3.09% | 32.420 | 33.890 | 28451 | 9490.073 | 4.06% |
| 2025-11-28 | 32.870 | 32.660 | -0.130 | -0.40% | 32.350 | 32.950 | 15967 | 5213.207 | 2.28% |
| 2025-11-27 | 32.880 | 32.790 | 0.050 | 0.15% | 32.380 | 33.390 | 25004 | 8262.989 | 3.57% |
| 2025-11-26 | 32.870 | 32.740 | 0.110 | 0.34% | 32.200 | 33.270 | 23511 | 7693.461 | 3.35% |
| 2025-11-25 | 31.680 | 32.630 | 1.240 | 3.95% | 31.470 | 33.320 | 36591 | 11918.091 | 5.22% |
| 2025-11-24 | 31.580 | 31.390 | 0.130 | 0.42% | 31.110 | 31.840 | 15620 | 4913.164 | 2.23% |
| 2025-11-21 | 31.980 | 31.260 | -1.250 | -3.84% | 31.120 | 32.360 | 24768 | 7848.587 | 3.53% |
| 2025-11-20 | 32.710 | 32.510 | 0.160 | 0.49% | 32.380 | 33.300 | 20462 | 6709.590 | 2.92% |
| 2025-11-19 | 32.900 | 32.350 | -0.650 | -1.97% | 32.020 | 33.250 | 21612 | 7057.808 | 3.08% |
| 2025-11-18 | 33.020 | 33.000 | -0.060 | -0.18% | 32.830 | 33.450 | 18000 | 5953.642 | 2.57% |
| 2025-11-17 | 33.010 | 33.060 | 0.170 | 0.52% | 32.610 | 33.190 | 18199 | 5985.293 | 2.60% |
| 2025-11-14 | 34.300 | 32.890 | -1.510 | -4.39% | 32.870 | 34.300 | 33764 | 11325.604 | 4.82% |
| 2025-11-13 | 34.330 | 34.400 | 0.330 | 0.97% | 34.080 | 34.880 | 29879 | 10305.245 | 4.26% |
| 2025-11-12 | 33.830 | 34.070 | 0.270 | 0.80% | 33.670 | 34.190 | 20137 | 6843.196 | 2.87% |
| 2025-11-11 | 33.850 | 33.800 | 0.150 | 0.45% | 33.440 | 34.080 | 17455 | 5889.609 | 2.49% |
| 2025-11-10 | 34.430 | 33.650 | -0.640 | -1.87% | 33.450 | 34.430 | 27473 | 9290.077 | 3.92% |
| 2025-11-07 | 34.620 | 34.290 | -0.520 | -1.49% | 34.230 | 34.960 | 31082 | 10718.037 | 4.43% |
| 2025-11-06 | 34.980 | 34.810 | -0.060 | -0.17% | 34.500 | 35.160 | 23064 | 8024.862 | 3.29% |
| 2025-11-05 | 34.480 | 34.870 | -0.060 | -0.17% | 34.200 | 35.280 | 25977 | 9068.406 | 3.71% |
| 2025-11-04 | 35.700 | 34.930 | -0.700 | -1.96% | 34.540 | 35.920 | 33063 | 11596.970 | 4.72% |
| 2025-11-03 | 35.880 | 35.630 | -0.750 | -2.06% | 35.580 | 36.800 | 35480 | 12740.188 | 5.06% |
| 2025-10-31 | 36.070 | 36.380 | -0.360 | -0.98% | 36.000 | 37.550 | 58403 | 21405.945 | 8.33% |
| 2025-10-30 | 38.600 | 36.740 | -1.460 | -3.82% | 36.720 | 39.880 | 111818 | 42684.008 | 15.95% |
| 2025-10-29 | 35.500 | 38.200 | 3.110 | 8.86% | 35.300 | 38.220 | 113950 | 41957.938 | 16.26% |
| 2025-10-28 | 34.450 | 35.090 | 0.490 | 1.42% | 33.790 | 35.140 | 41475 | 14258.865 | 5.92% |
| 2025-10-27 | 34.580 | 34.600 | 0.690 | 2.03% | 33.700 | 34.970 | 34728 | 11978.836 | 4.95% |
| 2025-10-24 | 32.620 | 33.910 | 1.550 | 4.79% | 32.380 | 34.780 | 46124 | 15538.454 | 6.58% |
| 2025-10-23 | 32.970 | 32.360 | -0.600 | -1.82% | 31.920 | 32.990 | 23179 | 7477.638 | 3.31% |
| 2025-10-22 | 32.760 | 32.960 | 0.110 | 0.33% | 32.500 | 33.650 | 24305 | 8048.643 | 3.47% |
| 2025-10-21 | 32.280 | 32.850 | 0.690 | 2.15% | 31.910 | 32.930 | 22952 | 7477.510 | 3.27% |
| 2025-10-20 | 32.310 | 32.160 | 0.260 | 0.82% | 31.970 | 32.850 | 18684 | 6057.609 | 2.67% |
| 2025-10-17 | 32.780 | 31.900 | -0.830 | -2.54% | 31.890 | 33.010 | 26379 | 8526.395 | 3.76% |
| 2025-10-16 | 33.890 | 32.730 | -0.930 | -2.76% | 32.600 | 34.080 | 26719 | 8885.100 | 3.81% |
| 2025-10-15 | 33.280 | 33.660 | 0.350 | 1.05% | 32.900 | 33.780 | 19891 | 6664.160 | 2.84% |
| 2025-10-14 | 34.490 | 33.310 | -0.780 | -2.29% | 33.310 | 34.800 | 29056 | 9896.685 | 4.14% |
| 2025-10-13 | 32.640 | 34.090 | -0.990 | -2.82% | 32.640 | 34.650 | 26364 | 8927.610 | 3.76% |
| 2025-10-10 | 35.980 | 35.080 | -0.720 | -2.01% | 34.950 | 35.980 | 25091 | 8843.880 | 3.58% |
| 2025-10-09 | 35.450 | 35.800 | 0.800 | 2.29% | 35.080 | 35.850 | 32651 | 11574.350 | 4.66% |
| 2025-09-30 | 35.590 | 35.000 | -0.250 | -0.71% | 35.000 | 35.680 | 22557 | 7941.229 | 3.22% |
| 2025-09-29 | 35.100 | 35.250 | 0.240 | 0.69% | 34.800 | 35.890 | 25424 | 9007.184 | 3.63% |
| 2025-09-26 | 34.950 | 35.010 | 0.230 | 0.66% | 34.380 | 36.200 | 33418 | 11760.697 | 4.77% |
| 2025-09-25 | 35.500 | 34.780 | -0.950 | -2.66% | 34.750 | 35.660 | 40477 | 14241.829 | 5.77% |
| 2025-09-24 | 35.200 | 35.730 | 0.130 | 0.37% | 35.080 | 35.870 | 35552 | 12604.935 | 5.07% |
| 2025-09-23 | 37.390 | 35.600 | -1.660 | -4.46% | 34.830 | 37.850 | 57895 | 20913.566 | 8.26% |
| 2025-09-22 | 37.140 | 37.260 | 0.150 | 0.40% | 36.750 | 37.760 | 35321 | 13162.395 | 5.04% |
| 2025-09-19 | 38.080 | 37.110 | -0.760 | -2.01% | 36.850 | 38.200 | 45653 | 17048.721 | 6.51% |
| 2025-09-18 | 37.900 | 37.870 | -0.330 | -0.86% | 37.200 | 39.140 | 74795 | 28687.434 | 10.67% |
| 2025-09-17 | 38.120 | 38.200 | -0.570 | -1.47% | 37.790 | 38.760 | 67212 | 25676.770 | 9.59% |
| 2025-09-16 | 39.270 | 38.770 | -0.500 | -1.27% | 38.760 | 41.230 | 98645 | 39327.848 | 14.07% |
| 2025-09-15 | 39.020 | 39.270 | 0.170 | 0.43% | 38.050 | 39.880 | 70638 | 27487.258 | 10.08% |
| 2025-09-12 | 38.880 | 39.100 | -0.660 | -1.66% | 38.230 | 39.490 | 114323 | 44461.898 | 16.31% |
| 2025-09-11 | 36.970 | 39.760 | 2.750 | 7.43% | 36.780 | 39.880 | 144481 | 56304.090 | 20.61% |
| 2025-09-10 | 36.970 | 37.010 | 0.460 | 1.26% | 36.550 | 37.600 | 49498 | 18396.270 | 7.06% |
| 2025-09-09 | 38.100 | 36.550 | -1.750 | -4.57% | 36.370 | 38.100 | 54229 | 20070.666 | 7.74% |
| 2025-09-08 | 37.880 | 38.300 | -0.010 | -0.03% | 37.600 | 38.380 | 53715 | 20358.633 | 7.66% |
| 2025-09-05 | 36.380 | 38.310 | 1.930 | 5.31% | 36.130 | 38.900 | 81983 | 30934.861 | 11.69% |
| 2025-09-04 | 36.510 | 36.380 | 0.130 | 0.36% | 35.280 | 37.040 | 48480 | 17559.715 | 6.92% |
| 2025-09-03 | 37.940 | 36.250 | -1.700 | -4.48% | 36.100 | 38.200 | 55634 | 20537.785 | 7.94% |
| 2025-09-02 | 38.880 | 37.950 | -1.200 | -3.07% | 37.400 | 39.150 | 77952 | 29662.557 | 11.12% |
| 2025-09-01 | 38.300 | 39.150 | 1.800 | 4.82% | 37.180 | 39.210 | 99166 | 37939.641 | 14.15% |
| 2025-08-29 | 38.100 | 37.350 | -0.600 | -1.58% | 37.300 | 38.380 | 65617 | 24743.713 | 9.36% |
| 2025-08-28 | 36.300 | 37.950 | 1.490 | 4.09% | 35.680 | 37.970 | 82175 | 30278.084 | 11.72% |
| 2025-08-27 | 36.600 | 36.460 | -0.040 | -0.11% | 36.130 | 37.400 | 62587 | 22981.424 | 8.93% |
| 2025-08-26 | 37.260 | 36.500 | -1.030 | -2.74% | 36.500 | 37.480 | 57258 | 21102.850 | 8.17% |
| 2025-08-25 | 37.780 | 37.530 | 0.180 | 0.48% | 36.700 | 37.930 | 76852 | 28552.146 | 10.96% |
| 2025-08-22 | 37.280 | 37.350 | 0.050 | 0.13% | 37.100 | 38.100 | 59187 | 22193.389 | 8.44% |
| 2025-08-21 | 38.200 | 37.300 | -1.030 | -2.69% | 37.000 | 38.790 | 63870 | 24134.043 | 9.11% |
| 2025-08-20 | 37.700 | 38.330 | -0.670 | -1.72% | 37.320 | 38.640 | 92863 | 35313.160 | 13.25% |
| 2025-08-19 | 41.100 | 39.000 | -0.950 | -2.38% | 38.900 | 42.800 | 138648 | 56462.496 | 19.78% |
| 2025-08-18 | 38.860 | 39.950 | 1.660 | 4.34% | 37.900 | 41.000 | 129693 | 51232.391 | 18.50% |
| 2025-08-15 | 36.510 | 38.290 | 1.280 | 3.46% | 36.430 | 39.250 | 115523 | 44037.996 | 16.48% |
深证大盘股票行情在线 K线走势图
(920060)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
