(920068)股票行情
(920068)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 | 18.880 | 18.710 | -0.090 | -0.48% | 18.330 | 19.940 | 110400 | 21224.854 | 17.61% |
| 2025-12-11 | 17.760 | 18.800 | 1.060 | 5.98% | 17.560 | 18.980 | 85994 | 15867.552 | 13.71% |
| 2025-12-10 | 17.480 | 17.740 | 0.120 | 0.68% | 17.480 | 18.230 | 36901 | 6624.493 | 5.88% |
| 2025-12-09 | 17.880 | 17.620 | -0.610 | -3.35% | 17.480 | 17.880 | 40117 | 7065.871 | 6.40% |
| 2025-12-08 | 17.210 | 18.230 | 1.350 | 8.00% | 17.200 | 18.460 | 75010 | 13521.037 | 11.96% |
| 2025-12-05 | 16.750 | 16.880 | 0.210 | 1.26% | 16.570 | 16.940 | 7637 | 1283.734 | 1.22% |
| 2025-12-04 | 16.820 | 16.670 | -0.090 | -0.54% | 16.640 | 16.850 | 6569 | 1098.085 | 1.05% |
| 2025-12-03 | 17.010 | 16.760 | -0.250 | -1.47% | 16.710 | 17.020 | 6695 | 1127.229 | 1.07% |
| 2025-12-02 | 17.240 | 17.010 | -0.260 | -1.51% | 16.810 | 17.240 | 11883 | 2017.053 | 1.90% |
| 2025-12-01 | 17.170 | 17.270 | 0.280 | 1.65% | 17.050 | 17.460 | 12309 | 2126.246 | 1.96% |
| 2025-11-28 | 16.880 | 16.990 | 0.150 | 0.89% | 16.740 | 17.010 | 7797 | 1316.971 | 1.24% |
| 2025-11-27 | 16.780 | 16.840 | 0.060 | 0.36% | 16.710 | 17.070 | 9250 | 1562.446 | 1.48% |
| 2025-11-26 | 16.890 | 16.780 | -0.040 | -0.24% | 16.620 | 17.010 | 9711 | 1628.964 | 1.55% |
| 2025-11-25 | 16.970 | 16.820 | -0.130 | -0.77% | 16.780 | 17.150 | 13553 | 2299.090 | 2.16% |
| 2025-11-24 | 16.660 | 16.950 | 0.290 | 1.74% | 16.460 | 17.050 | 14235 | 2387.005 | 2.27% |
| 2025-11-21 | 17.500 | 16.660 | -0.870 | -4.96% | 16.530 | 17.530 | 31039 | 5224.713 | 4.95% |
| 2025-11-20 | 17.900 | 17.530 | -0.270 | -1.52% | 17.530 | 18.050 | 13055 | 2310.031 | 2.08% |
| 2025-11-19 | 18.120 | 17.800 | -0.400 | -2.20% | 17.700 | 18.260 | 17753 | 3186.329 | 2.83% |
| 2025-11-18 | 18.380 | 18.200 | -0.180 | -0.98% | 18.120 | 18.480 | 11871 | 2161.031 | 1.89% |
| 2025-11-17 | 18.540 | 18.380 | -0.220 | -1.18% | 18.310 | 18.720 | 17030 | 3142.709 | 2.72% |
| 2025-11-14 | 18.900 | 18.600 | -0.320 | -1.69% | 18.520 | 18.900 | 18794 | 3515.494 | 3.00% |
| 2025-11-13 | 18.520 | 18.920 | 0.480 | 2.60% | 18.500 | 18.980 | 27852 | 5245.935 | 4.44% |
| 2025-11-12 | 18.760 | 18.440 | -0.250 | -1.34% | 18.410 | 18.790 | 12194 | 2266.524 | 1.94% |
| 2025-11-11 | 18.700 | 18.690 | 0.210 | 1.14% | 18.580 | 18.800 | 15472 | 2893.703 | 2.47% |
| 2025-11-10 | 18.600 | 18.480 | 0.080 | 0.43% | 18.360 | 18.690 | 9492 | 1756.768 | 1.51% |
| 2025-11-07 | 18.630 | 18.400 | -0.220 | -1.18% | 18.400 | 18.750 | 12651 | 2348.657 | 2.02% |
| 2025-11-06 | 18.590 | 18.620 | -0.010 | -0.05% | 18.410 | 18.810 | 14168 | 2633.398 | 2.26% |
| 2025-11-05 | 18.360 | 18.630 | 0.160 | 0.87% | 18.310 | 18.680 | 14063 | 2609.553 | 2.24% |
| 2025-11-04 | 18.990 | 18.470 | -0.430 | -2.28% | 18.360 | 19.050 | 15205 | 2825.264 | 2.42% |
| 2025-11-03 | 18.990 | 18.900 | 0.070 | 0.37% | 18.770 | 19.060 | 12017 | 2269.934 | 1.92% |
| 2025-10-31 | 18.770 | 18.830 | 0.080 | 0.43% | 18.600 | 19.220 | 24470 | 4639.417 | 3.90% |
| 2025-10-30 | 18.990 | 18.750 | -0.470 | -2.45% | 18.750 | 19.340 | 36052 | 6879.099 | 5.75% |
| 2025-10-29 | 18.500 | 19.220 | 0.720 | 3.89% | 18.130 | 19.350 | 36843 | 6896.857 | 5.88% |
| 2025-10-28 | 18.460 | 18.500 | -0.180 | -0.96% | 18.400 | 18.770 | 12961 | 2404.825 | 2.07% |
| 2025-10-27 | 18.560 | 18.680 | 0.110 | 0.59% | 18.510 | 18.810 | 13125 | 2454.593 | 2.09% |
| 2025-10-24 | 18.700 | 18.570 | 0.140 | 0.76% | 18.500 | 18.960 | 13239 | 2477.023 | 2.11% |
| 2025-10-23 | 18.650 | 18.430 | -0.220 | -1.18% | 18.250 | 18.670 | 10528 | 1932.497 | 1.68% |
| 2025-10-22 | 18.480 | 18.650 | 0.210 | 1.14% | 18.300 | 18.780 | 15052 | 2801.340 | 2.40% |
| 2025-10-21 | 18.150 | 18.440 | 0.300 | 1.65% | 18.150 | 18.480 | 14286 | 2627.562 | 2.28% |
| 2025-10-20 | 18.440 | 18.140 | 0.000 | 0.00% | 18.050 | 18.440 | 12518 | 2274.064 | 2.00% |
| 2025-10-17 | 18.750 | 18.140 | -0.620 | -3.30% | 18.060 | 18.870 | 22209 | 4088.058 | 3.54% |
| 2025-10-16 | 19.120 | 18.760 | -0.290 | -1.52% | 18.660 | 19.370 | 20117 | 3810.484 | 3.21% |
| 2025-10-15 | 18.930 | 19.050 | 0.000 | 0.00% | 18.920 | 19.190 | 13124 | 2494.033 | 2.09% |
| 2025-10-14 | 19.500 | 19.050 | -0.290 | -1.50% | 18.910 | 19.570 | 25756 | 4968.418 | 4.11% |
| 2025-10-13 | 18.700 | 19.340 | 0.220 | 1.15% | 18.600 | 19.440 | 28001 | 5338.686 | 4.47% |
| 2025-10-10 | 19.650 | 19.120 | -0.360 | -1.85% | 19.080 | 19.650 | 20260 | 3904.610 | 3.23% |
| 2025-10-09 | 19.350 | 19.480 | 0.360 | 1.88% | 19.080 | 19.610 | 30056 | 5833.738 | 4.79% |
| 2025-09-30 | 18.770 | 19.120 | 0.360 | 1.92% | 18.720 | 19.260 | 21121 | 4033.294 | 3.37% |
| 2025-09-29 | 18.680 | 18.760 | 0.090 | 0.48% | 18.650 | 19.050 | 13620 | 2567.528 | 2.17% |
| 2025-09-26 | 18.590 | 18.670 | 0.000 | 0.00% | 18.590 | 19.090 | 17029 | 3202.959 | 2.72% |
| 2025-09-25 | 19.120 | 18.670 | -0.430 | -2.25% | 18.650 | 19.300 | 27059 | 5114.112 | 4.32% |
| 2025-09-24 | 19.370 | 19.100 | -0.270 | -1.39% | 19.080 | 19.490 | 22457 | 4321.251 | 3.58% |
| 2025-09-23 | 19.370 | 19.370 | 0.000 | 0.00% | 18.200 | 19.430 | 46413 | 8748.375 | 7.40% |
| 2025-09-22 | 19.960 | 19.370 | -0.530 | -2.66% | 19.230 | 19.980 | 31448 | 6147.120 | 5.02% |
| 2025-09-19 | 19.970 | 19.900 | -0.070 | -0.35% | 19.800 | 20.060 | 23082 | 4593.700 | 3.68% |
| 2025-09-18 | 20.130 | 19.970 | -0.140 | -0.70% | 19.960 | 20.240 | 33155 | 6654.899 | 5.29% |
| 2025-09-17 | 20.200 | 20.210 | 0.060 | 0.30% | 20.000 | 20.330 | 21171 | 4280.177 | 3.38% |
| 2025-09-16 | 20.380 | 20.150 | -0.150 | -0.74% | 20.000 | 20.390 | 32786 | 6597.603 | 5.23% |
| 2025-09-15 | 20.620 | 20.300 | -0.320 | -1.55% | 20.230 | 20.620 | 31688 | 6446.321 | 5.05% |
| 2025-09-12 | 20.590 | 20.620 | 0.020 | 0.10% | 20.500 | 20.950 | 38356 | 7933.902 | 6.12% |
| 2025-09-11 | 20.480 | 20.600 | 0.180 | 0.88% | 20.290 | 20.650 | 30761 | 6307.282 | 4.91% |
| 2025-09-10 | 20.600 | 20.420 | -0.210 | -1.02% | 20.330 | 20.750 | 33064 | 6765.221 | 5.27% |
| 2025-09-09 | 20.980 | 20.630 | -0.350 | -1.67% | 20.600 | 21.190 | 48399 | 10086.387 | 7.72% |
| 2025-09-08 | 21.260 | 20.980 | 0.090 | 0.43% | 20.800 | 21.260 | 49355 | 10352.538 | 7.87% |
| 2025-09-05 | 20.450 | 20.890 | 0.550 | 2.70% | 20.330 | 21.000 | 54340 | 11286.334 | 8.67% |
| 2025-09-04 | 20.260 | 20.340 | 0.110 | 0.54% | 20.080 | 20.760 | 43628 | 8889.319 | 6.96% |
| 2025-09-03 | 21.040 | 20.230 | -0.640 | -3.07% | 20.100 | 21.140 | 48587 | 9980.760 | 7.75% |
| 2025-09-02 | 21.500 | 20.870 | -0.720 | -3.33% | 20.590 | 21.540 | 76938 | 16112.181 | 12.27% |
| 2025-09-01 | 20.860 | 21.590 | 0.630 | 3.01% | 20.750 | 21.680 | 75568 | 16168.148 | 12.05% |
| 2025-08-29 | 20.890 | 20.960 | -0.080 | -0.38% | 20.800 | 21.330 | 50494 | 10635.020 | 8.05% |
| 2025-08-28 | 20.750 | 21.040 | 0.410 | 1.99% | 20.350 | 21.070 | 69342 | 14399.072 | 11.06% |
| 2025-08-27 | 21.230 | 20.630 | -0.600 | -2.83% | 20.630 | 21.340 | 72778 | 15332.802 | 11.61% |
| 2025-08-26 | 21.800 | 21.230 | -1.320 | -5.85% | 21.000 | 21.800 | 114195 | 24332.598 | 18.21% |
| 2025-08-25 | 22.220 | 22.550 | 0.650 | 2.97% | 21.880 | 23.000 | 104544 | 23599.258 | 16.67% |
| 2025-08-22 | 22.060 | 21.900 | -0.220 | -0.99% | 21.600 | 22.680 | 87523 | 19224.246 | 13.96% |
| 2025-08-21 | 22.800 | 22.120 | -1.080 | -4.66% | 22.040 | 23.200 | 120010 | 26928.656 | 19.14% |
| 2025-08-20 | 21.000 | 23.200 | 1.900 | 8.92% | 21.000 | 25.480 | 211848 | 49318.594 | 33.79% |
| 2025-08-19 | 22.000 | 21.300 | -0.560 | -2.56% | 21.230 | 22.680 | 136809 | 29955.994 | 21.82% |
| 2025-08-18 | 20.270 | 21.860 | 1.690 | 8.38% | 20.270 | 22.190 | 181534 | 39105.691 | 28.95% |
| 2025-08-15 | 19.910 | 20.170 | 0.270 | 1.36% | 19.850 | 20.240 | 37489 | 7529.043 | 5.98% |
深证大盘股票行情在线 K线走势图
(920068)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
