(920082)股票行情
(920082)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 | 17.110 | 17.380 | -0.010 | -0.06% | 17.110 | 17.680 | 14504 | 2537.558 | 3.71% |
| 2025-12-11 | 16.870 | 17.390 | 0.570 | 3.39% | 16.720 | 17.750 | 21979 | 3816.757 | 5.62% |
| 2025-12-10 | 16.970 | 16.820 | -0.140 | -0.83% | 16.700 | 17.140 | 6502 | 1091.136 | 1.66% |
| 2025-12-09 | 17.280 | 16.960 | -0.250 | -1.45% | 16.920 | 17.320 | 5796 | 986.922 | 1.48% |
| 2025-12-08 | 17.330 | 17.210 | 0.070 | 0.41% | 17.170 | 17.460 | 6476 | 1123.400 | 1.66% |
| 2025-12-05 | 16.970 | 17.140 | 0.290 | 1.72% | 16.590 | 17.250 | 7841 | 1331.051 | 2.01% |
| 2025-12-04 | 17.160 | 16.850 | -0.320 | -1.86% | 16.840 | 17.270 | 6698 | 1139.996 | 1.71% |
| 2025-12-03 | 17.420 | 17.170 | -0.160 | -0.92% | 17.070 | 17.470 | 6505 | 1118.565 | 1.66% |
| 2025-12-02 | 17.500 | 17.330 | -0.270 | -1.53% | 17.240 | 17.580 | 7840 | 1362.006 | 2.01% |
| 2025-12-01 | 17.100 | 17.600 | 0.450 | 2.62% | 17.060 | 17.630 | 15349 | 2673.468 | 3.93% |
| 2025-11-28 | 17.160 | 17.150 | 0.100 | 0.59% | 17.010 | 17.170 | 3831 | 655.048 | 0.98% |
| 2025-11-27 | 17.050 | 17.050 | -0.100 | -0.58% | 17.030 | 17.270 | 6371 | 1092.020 | 1.63% |
| 2025-11-26 | 17.400 | 17.150 | -0.170 | -0.98% | 17.060 | 17.540 | 8337 | 1436.400 | 2.13% |
| 2025-11-25 | 17.210 | 17.320 | 0.080 | 0.46% | 17.210 | 17.550 | 9062 | 1579.560 | 2.32% |
| 2025-11-24 | 17.180 | 17.240 | 0.220 | 1.29% | 16.950 | 17.270 | 6077 | 1040.957 | 1.55% |
| 2025-11-21 | 17.680 | 17.020 | -0.800 | -4.49% | 16.910 | 17.840 | 16678 | 2872.250 | 4.27% |
| 2025-11-20 | 18.350 | 17.820 | -0.170 | -0.94% | 17.800 | 18.350 | 7005 | 1257.049 | 1.79% |
| 2025-11-19 | 18.260 | 17.990 | -0.270 | -1.48% | 17.770 | 18.330 | 13111 | 2361.368 | 3.35% |
| 2025-11-18 | 18.570 | 18.260 | -0.530 | -2.82% | 18.180 | 18.860 | 21185 | 3904.248 | 5.42% |
| 2025-11-17 | 19.060 | 18.790 | -0.340 | -1.78% | 18.580 | 19.070 | 14251 | 2671.850 | 3.65% |
| 2025-11-14 | 19.120 | 19.130 | -0.090 | -0.47% | 19.080 | 19.280 | 5679 | 1089.549 | 1.45% |
| 2025-11-13 | 19.120 | 19.220 | 0.130 | 0.68% | 19.050 | 19.400 | 8762 | 1689.283 | 2.24% |
| 2025-11-12 | 19.260 | 19.090 | -0.090 | -0.47% | 19.000 | 19.360 | 7438 | 1424.818 | 1.90% |
| 2025-11-11 | 19.150 | 19.180 | -0.020 | -0.10% | 18.980 | 19.310 | 9215 | 1764.808 | 2.36% |
| 2025-11-10 | 19.210 | 19.200 | 0.000 | 0.00% | 19.050 | 19.430 | 9146 | 1755.665 | 2.34% |
| 2025-11-07 | 19.580 | 19.200 | -0.370 | -1.89% | 19.140 | 19.590 | 14946 | 2889.022 | 3.82% |
| 2025-11-06 | 19.810 | 19.570 | -0.140 | -0.71% | 19.470 | 19.830 | 11092 | 2173.417 | 2.84% |
| 2025-11-05 | 19.400 | 19.710 | 0.110 | 0.56% | 19.330 | 19.830 | 9854 | 1934.462 | 2.52% |
| 2025-11-04 | 20.050 | 19.600 | -0.470 | -2.34% | 19.390 | 20.050 | 15044 | 2959.174 | 3.85% |
| 2025-11-03 | 19.900 | 20.070 | 0.310 | 1.57% | 19.690 | 20.390 | 20055 | 4028.538 | 5.13% |
| 2025-10-31 | 19.680 | 19.760 | 0.060 | 0.30% | 19.680 | 20.100 | 15336 | 3048.011 | 3.92% |
| 2025-10-30 | 20.270 | 19.700 | -0.500 | -2.48% | 19.600 | 20.510 | 28728 | 5794.812 | 7.35% |
| 2025-10-29 | 19.410 | 20.200 | 0.680 | 3.48% | 18.980 | 20.300 | 30464 | 5974.575 | 7.79% |
| 2025-10-28 | 19.880 | 19.520 | -0.040 | -0.20% | 19.330 | 19.880 | 9703 | 1895.872 | 2.48% |
| 2025-10-27 | 19.460 | 19.560 | 0.130 | 0.67% | 19.290 | 19.620 | 12337 | 2401.930 | 3.16% |
| 2025-10-24 | 19.650 | 19.430 | -0.170 | -0.87% | 19.400 | 19.800 | 16733 | 3272.654 | 4.28% |
| 2025-10-23 | 19.880 | 19.600 | -0.400 | -2.00% | 19.430 | 19.970 | 17677 | 3464.993 | 4.52% |
| 2025-10-22 | 20.380 | 20.000 | -0.080 | -0.40% | 19.800 | 20.640 | 35450 | 7185.406 | 9.07% |
| 2025-10-21 | 18.850 | 20.080 | 1.380 | 7.38% | 18.710 | 20.160 | 37577 | 7381.562 | 9.61% |
| 2025-10-20 | 18.770 | 18.700 | 0.130 | 0.70% | 18.400 | 18.930 | 9762 | 1828.793 | 2.50% |
| 2025-10-17 | 19.400 | 18.570 | -0.850 | -4.38% | 18.570 | 19.580 | 21317 | 4049.235 | 5.45% |
| 2025-10-16 | 19.910 | 19.420 | -0.630 | -3.14% | 19.350 | 20.180 | 15049 | 2958.774 | 3.85% |
| 2025-10-15 | 19.840 | 20.050 | 0.010 | 0.05% | 19.800 | 20.290 | 13492 | 2689.686 | 3.45% |
| 2025-10-14 | 19.800 | 20.040 | 0.390 | 1.98% | 19.690 | 20.290 | 23706 | 4753.100 | 6.06% |
| 2025-10-13 | 19.200 | 19.650 | -0.130 | -0.66% | 18.900 | 19.800 | 16744 | 3272.518 | 4.28% |
| 2025-10-10 | 19.850 | 19.780 | 0.030 | 0.15% | 19.670 | 20.330 | 21695 | 4348.514 | 5.55% |
| 2025-10-09 | 19.270 | 19.750 | 0.560 | 2.92% | 19.200 | 19.770 | 17846 | 3478.330 | 4.57% |
| 2025-09-30 | 19.280 | 19.190 | 0.020 | 0.10% | 19.110 | 19.380 | 9146 | 1755.954 | 2.34% |
| 2025-09-29 | 19.070 | 19.170 | 0.100 | 0.52% | 18.880 | 19.330 | 10376 | 1990.612 | 2.65% |
| 2025-09-26 | 19.140 | 19.070 | -0.260 | -1.35% | 19.000 | 19.470 | 11907 | 2283.615 | 3.05% |
| 2025-09-25 | 19.840 | 19.400 | -0.350 | -1.77% | 19.370 | 19.900 | 12915 | 2528.347 | 3.30% |
| 2025-09-24 | 19.630 | 19.750 | 0.310 | 1.59% | 19.480 | 20.150 | 16393 | 3244.998 | 4.19% |
| 2025-09-23 | 20.430 | 19.440 | -1.010 | -4.94% | 19.200 | 20.450 | 30535 | 6012.045 | 7.81% |
| 2025-09-22 | 20.710 | 20.450 | -0.260 | -1.26% | 20.010 | 20.880 | 15727 | 3210.045 | 4.02% |
| 2025-09-19 | 21.070 | 20.710 | -0.400 | -1.89% | 20.690 | 21.240 | 17555 | 3672.699 | 4.49% |
| 2025-09-18 | 21.220 | 21.110 | -0.110 | -0.52% | 20.810 | 21.640 | 24883 | 5298.340 | 6.37% |
| 2025-09-17 | 21.300 | 21.220 | 0.000 | 0.00% | 21.080 | 21.470 | 13171 | 2800.994 | 3.37% |
| 2025-09-16 | 21.270 | 21.220 | -0.050 | -0.24% | 20.930 | 21.350 | 16765 | 3538.760 | 4.29% |
| 2025-09-15 | 21.390 | 21.270 | -0.140 | -0.65% | 21.130 | 21.470 | 14999 | 3191.554 | 3.84% |
| 2025-09-12 | 21.690 | 21.410 | -0.240 | -1.11% | 21.290 | 21.750 | 14687 | 3158.908 | 3.76% |
| 2025-09-11 | 21.530 | 21.650 | 0.170 | 0.79% | 21.260 | 21.750 | 15156 | 3263.540 | 3.88% |
| 2025-09-10 | 21.650 | 21.480 | -0.080 | -0.37% | 21.390 | 21.810 | 16312 | 3517.716 | 4.17% |
| 2025-09-09 | 22.270 | 21.560 | -0.550 | -2.49% | 21.480 | 22.270 | 21643 | 4687.687 | 5.54% |
| 2025-09-08 | 22.260 | 22.110 | 0.110 | 0.50% | 22.010 | 22.570 | 26668 | 5930.871 | 6.82% |
| 2025-09-05 | 21.450 | 22.000 | 0.730 | 3.43% | 21.390 | 22.180 | 35771 | 7862.137 | 9.15% |
| 2025-09-04 | 21.330 | 21.270 | -0.030 | -0.14% | 21.020 | 21.730 | 20658 | 4427.708 | 5.28% |
| 2025-09-03 | 22.180 | 21.300 | -0.840 | -3.79% | 21.180 | 22.230 | 24308 | 5249.708 | 6.22% |
| 2025-09-02 | 21.760 | 22.140 | 0.430 | 1.98% | 21.210 | 22.210 | 31676 | 6872.376 | 8.10% |
| 2025-09-01 | 21.970 | 21.710 | -0.270 | -1.23% | 21.480 | 22.070 | 21943 | 4755.063 | 5.61% |
| 2025-08-29 | 22.010 | 21.980 | -0.030 | -0.14% | 21.970 | 22.560 | 26258 | 5836.812 | 6.72% |
| 2025-08-28 | 21.590 | 22.010 | 0.420 | 1.95% | 21.200 | 22.050 | 29872 | 6452.231 | 7.64% |
| 2025-08-27 | 22.670 | 21.590 | -0.970 | -4.30% | 21.580 | 22.670 | 41370 | 9123.330 | 10.58% |
| 2025-08-26 | 22.700 | 22.560 | -0.130 | -0.57% | 22.490 | 22.970 | 28061 | 6362.639 | 7.18% |
| 2025-08-25 | 22.900 | 22.690 | -0.030 | -0.13% | 22.350 | 22.900 | 34083 | 7692.387 | 8.72% |
| 2025-08-22 | 23.180 | 22.720 | -0.550 | -2.36% | 22.700 | 23.380 | 38119 | 8730.922 | 9.75% |
| 2025-08-21 | 23.120 | 23.270 | 0.160 | 0.69% | 22.960 | 23.970 | 51246 | 11989.697 | 13.11% |
| 2025-08-20 | 23.000 | 23.110 | 0.110 | 0.48% | 22.450 | 23.110 | 37889 | 8661.166 | 9.69% |
| 2025-08-19 | 22.860 | 23.000 | 0.290 | 1.28% | 22.670 | 23.420 | 61394 | 14159.939 | 15.70% |
| 2025-08-18 | 22.090 | 22.710 | 0.620 | 2.81% | 22.070 | 22.880 | 48525 | 10942.702 | 12.41% |
| 2025-08-15 | 21.430 | 22.090 | 0.660 | 3.08% | 21.430 | 22.190 | 33356 | 7302.718 | 8.53% |
深证大盘股票行情在线 K线走势图
(920082)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
