(920077)股票行情
(920077)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 |
|---|
| 2025-12-18 | 13.750 | 14.580 | 0.630 | 4.52% | 13.750 | 14.950 | 126960 | 18482.785 | 4.01% |
| 2025-12-17 | 14.020 | 13.950 | 0.000 | 0.00% | 13.550 | 14.020 | 44536 | 6136.079 | 1.41% |
| 2025-12-16 | 14.020 | 13.950 | 0.070 | 0.50% | 13.760 | 14.630 | 85464 | 12087.794 | 2.70% |
| 2025-12-15 | 13.300 | 13.880 | 0.580 | 4.36% | 13.130 | 14.150 | 89809 | 12340.302 | 2.83% |
| 2025-12-12 | 13.490 | 13.300 | -0.200 | -1.48% | 13.260 | 13.630 | 49445 | 6643.124 | 1.56% |
| 2025-12-11 | 13.140 | 13.500 | 0.400 | 3.05% | 13.000 | 13.840 | 77043 | 10373.949 | 2.43% |
| 2025-12-10 | 13.780 | 13.100 | -0.780 | -5.62% | 13.040 | 13.780 | 77449 | 10258.729 | 2.44% |
| 2025-12-09 | 14.110 | 13.880 | -0.310 | -2.18% | 13.830 | 14.220 | 28453 | 3971.276 | 0.90% |
| 2025-12-08 | 14.060 | 14.190 | 0.140 | 1.00% | 14.010 | 14.250 | 26486 | 3755.427 | 0.84% |
| 2025-12-05 | 13.880 | 14.050 | 0.130 | 0.93% | 13.850 | 14.070 | 19675 | 2754.060 | 0.62% |
| 2025-12-04 | 14.080 | 13.920 | -0.190 | -1.35% | 13.840 | 14.080 | 22399 | 3119.392 | 0.71% |
| 2025-12-03 | 14.070 | 14.110 | 0.170 | 1.22% | 13.980 | 14.240 | 28021 | 3960.541 | 0.88% |
| 2025-12-02 | 14.140 | 13.940 | -0.140 | -0.99% | 13.940 | 14.230 | 20574 | 2892.374 | 0.65% |
| 2025-12-01 | 13.820 | 14.080 | 0.220 | 1.59% | 13.820 | 14.170 | 26649 | 3748.935 | 0.84% |
| 2025-11-28 | 13.970 | 13.860 | 0.010 | 0.07% | 13.740 | 13.970 | 19500 | 2701.753 | 0.62% |
| 2025-11-27 | 13.770 | 13.850 | 0.080 | 0.58% | 13.730 | 13.990 | 22532 | 3130.245 | 0.71% |
| 2025-11-26 | 14.130 | 13.770 | -0.330 | -2.34% | 13.730 | 14.170 | 32211 | 4485.678 | 1.02% |
| 2025-11-25 | 14.100 | 14.100 | 0.050 | 0.36% | 14.010 | 14.330 | 31193 | 4428.319 | 0.98% |
| 2025-11-24 | 13.950 | 14.050 | 0.190 | 1.37% | 13.810 | 14.100 | 30517 | 4266.654 | 0.96% |
| 2025-11-21 | 14.150 | 13.860 | -0.430 | -3.01% | 13.660 | 14.380 | 51083 | 7138.366 | 1.61% |
| 2025-11-20 | 14.430 | 14.290 | -0.130 | -0.90% | 14.250 | 14.660 | 32399 | 4671.437 | 1.02% |
| 2025-11-19 | 14.790 | 14.420 | -0.400 | -2.70% | 14.390 | 14.980 | 47692 | 6966.416 | 1.50% |
| 2025-11-18 | 15.100 | 14.820 | -0.440 | -2.88% | 14.720 | 15.220 | 47794 | 7123.667 | 1.51% |
| 2025-11-17 | 14.940 | 15.260 | 0.250 | 1.67% | 14.770 | 15.360 | 62038 | 9359.010 | 1.96% |
| 2025-11-14 | 15.140 | 15.010 | -0.280 | -1.83% | 15.010 | 15.450 | 54846 | 8313.625 | 1.73% |
| 2025-11-13 | 14.800 | 15.290 | 0.580 | 3.94% | 14.730 | 15.390 | 91831 | 13938.912 | 2.90% |
| 2025-11-12 | 14.910 | 14.710 | -0.190 | -1.28% | 14.520 | 14.920 | 51321 | 7541.787 | 1.62% |
| 2025-11-11 | 15.320 | 14.900 | -0.450 | -2.93% | 14.870 | 15.350 | 73687 | 11093.658 | 2.32% |
| 2025-11-10 | 15.210 | 15.350 | 0.230 | 1.52% | 14.930 | 15.450 | 72637 | 11090.508 | 2.29% |
| 2025-11-07 | 14.800 | 15.120 | 0.220 | 1.48% | 14.800 | 15.280 | 69904 | 10582.007 | 2.21% |
| 2025-11-06 | 14.890 | 14.900 | -0.070 | -0.47% | 14.720 | 15.030 | 47163 | 7015.610 | 1.49% |
| 2025-11-05 | 14.690 | 14.970 | 0.250 | 1.70% | 14.590 | 15.400 | 79091 | 11954.860 | 2.50% |
| 2025-11-04 | 15.050 | 14.720 | -0.380 | -2.52% | 14.630 | 15.100 | 54491 | 8062.395 | 1.72% |
| 2025-11-03 | 15.330 | 15.100 | -0.120 | -0.79% | 14.920 | 15.500 | 76434 | 11559.910 | 2.41% |
| 2025-10-31 | 14.730 | 15.220 | 0.290 | 1.94% | 14.720 | 15.680 | 115157 | 17644.227 | 3.63% |
| 2025-10-30 | 15.080 | 14.930 | 0.000 | 0.00% | 14.910 | 15.930 | 166623 | 25683.848 | 5.26% |
| 2025-10-29 | 14.580 | 14.930 | 0.950 | 6.80% | 14.150 | 15.000 | 114832 | 16776.455 | 3.62% |
| 2025-10-28 | 14.150 | 13.980 | -0.140 | -0.99% | 13.920 | 14.210 | 33886 | 4762.041 | 1.07% |
| 2025-10-27 | 14.230 | 14.120 | 0.030 | 0.21% | 14.050 | 14.280 | 27752 | 3923.469 | 0.88% |
| 2025-10-24 | 14.140 | 14.090 | 0.010 | 0.07% | 14.050 | 14.270 | 27725 | 3924.432 | 0.87% |
| 2025-10-23 | 14.050 | 14.080 | 0.030 | 0.21% | 13.850 | 14.120 | 22876 | 3194.228 | 0.72% |
| 2025-10-22 | 14.000 | 14.050 | 0.060 | 0.43% | 13.900 | 14.310 | 35859 | 5072.457 | 1.13% |
| 2025-10-21 | 13.650 | 13.990 | 0.370 | 2.72% | 13.550 | 14.080 | 41862 | 5810.698 | 1.32% |
| 2025-10-20 | 13.490 | 13.620 | 0.150 | 1.11% | 13.440 | 13.700 | 25240 | 3421.180 | 0.80% |
| 2025-10-17 | 13.940 | 13.470 | -0.510 | -3.65% | 13.450 | 14.070 | 42092 | 5771.638 | 1.33% |
| 2025-10-16 | 14.180 | 13.980 | -0.160 | -1.13% | 13.930 | 14.320 | 29395 | 4143.044 | 0.93% |
| 2025-10-15 | 14.100 | 14.140 | 0.140 | 1.00% | 13.920 | 14.210 | 26200 | 3692.711 | 0.83% |
| 2025-10-14 | 14.120 | 14.000 | -0.110 | -0.78% | 13.980 | 14.380 | 35994 | 5111.521 | 1.14% |
| 2025-10-13 | 13.890 | 14.110 | -0.270 | -1.88% | 13.770 | 14.150 | 45716 | 6384.713 | 1.44% |
| 2025-10-10 | 14.190 | 14.380 | 0.190 | 1.34% | 14.110 | 14.530 | 52373 | 7541.438 | 1.65% |
| 2025-10-09 | 14.280 | 14.190 | -0.060 | -0.42% | 13.990 | 14.300 | 45119 | 6364.308 | 1.42% |
| 2025-09-30 | 14.440 | 14.250 | -0.180 | -1.25% | 14.250 | 14.640 | 44971 | 6488.957 | 1.42% |
| 2025-09-29 | 14.400 | 14.430 | 0.030 | 0.21% | 14.100 | 14.480 | 35224 | 5036.001 | 1.11% |
| 2025-09-26 | 14.350 | 14.400 | 0.050 | 0.35% | 14.300 | 14.670 | 45051 | 6553.245 | 1.42% |
| 2025-09-25 | 14.630 | 14.350 | -0.210 | -1.44% | 14.300 | 14.660 | 43866 | 6354.503 | 1.38% |
| 2025-09-24 | 14.580 | 14.560 | 0.040 | 0.28% | 14.370 | 14.750 | 48101 | 6996.018 | 1.52% |
| 2025-09-23 | 15.100 | 14.520 | -0.700 | -4.60% | 14.270 | 15.100 | 90117 | 13162.803 | 2.84% |
| 2025-09-22 | 14.710 | 15.220 | 0.500 | 3.40% | 14.520 | 15.680 | 121262 | 18505.359 | 3.83% |
| 2025-09-19 | 14.640 | 14.720 | 0.040 | 0.27% | 14.530 | 14.880 | 44504 | 6554.986 | 1.40% |
| 2025-09-18 | 14.930 | 14.680 | -0.180 | -1.21% | 14.610 | 15.290 | 77896 | 11702.742 | 2.46% |
| 2025-09-17 | 15.010 | 14.860 | -0.140 | -0.93% | 14.810 | 15.010 | 37641 | 5599.312 | 1.19% |
| 2025-09-16 | 14.900 | 15.000 | 0.160 | 1.08% | 14.700 | 15.020 | 44215 | 6569.097 | 1.39% |
| 2025-09-15 | 15.080 | 14.840 | -0.100 | -0.67% | 14.750 | 15.090 | 40912 | 6096.532 | 1.29% |
| 2025-09-12 | 15.260 | 14.940 | -0.380 | -2.48% | 14.910 | 15.420 | 74495 | 11243.114 | 2.35% |
| 2025-09-11 | 15.260 | 15.320 | -0.030 | -0.20% | 14.900 | 15.330 | 65781 | 9953.778 | 2.08% |
| 2025-09-10 | 15.260 | 15.350 | 0.150 | 0.99% | 15.140 | 15.480 | 53528 | 8173.584 | 1.69% |
| 2025-09-09 | 15.850 | 15.200 | -0.680 | -4.28% | 15.190 | 15.850 | 93675 | 14500.739 | 2.96% |
| 2025-09-08 | 16.020 | 15.880 | 0.080 | 0.51% | 15.530 | 16.300 | 135451 | 21600.740 | 4.27% |
| 2025-09-05 | 15.150 | 15.800 | 0.690 | 4.57% | 15.010 | 15.800 | 145274 | 22574.158 | 4.58% |
| 2025-09-04 | 14.980 | 15.110 | 0.130 | 0.87% | 14.860 | 15.400 | 86137 | 13073.752 | 2.72% |
| 2025-09-03 | 15.400 | 14.980 | -0.430 | -2.79% | 14.800 | 15.410 | 68300 | 10305.676 | 2.15% |
| 2025-09-02 | 14.950 | 15.410 | 0.450 | 3.01% | 14.670 | 15.520 | 116454 | 17598.031 | 3.67% |
| 2025-09-01 | 15.160 | 14.960 | -0.260 | -1.71% | 14.880 | 15.330 | 58890 | 8839.467 | 1.86% |
| 2025-08-29 | 15.380 | 15.220 | -0.030 | -0.20% | 15.180 | 15.620 | 91693 | 14068.266 | 2.89% |
| 2025-08-28 | 14.880 | 15.250 | 0.370 | 2.49% | 14.550 | 15.260 | 86650 | 12943.348 | 2.73% |
| 2025-08-27 | 15.420 | 14.880 | -0.690 | -4.43% | 14.860 | 15.500 | 105070 | 15919.276 | 3.31% |
| 2025-08-26 | 15.400 | 15.570 | 0.270 | 1.76% | 15.290 | 15.980 | 125830 | 19730.949 | 3.97% |
| 2025-08-25 | 15.210 | 15.300 | 0.090 | 0.59% | 15.040 | 15.590 | 97103 | 14866.290 | 3.06% |
| 2025-08-22 | 15.350 | 15.210 | -0.150 | -0.98% | 15.020 | 15.770 | 109328 | 16736.264 | 3.45% |
| 2025-08-21 | 16.000 | 15.360 | -0.870 | -5.36% | 15.170 | 16.000 | 175521 | 27298.752 | 5.54% |
深证大盘股票行情在线 K线走势图
(920077)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
