(920088)股票行情
(920088)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 | 29.800 | 29.700 | -0.320 | -1.07% | 29.570 | 30.450 | 14399 | 4318.751 | 5.96% |
| 2025-12-11 | 29.760 | 30.020 | 0.260 | 0.87% | 29.560 | 30.860 | 19414 | 5878.678 | 8.04% |
| 2025-12-10 | 29.700 | 29.760 | 0.050 | 0.17% | 29.290 | 29.920 | 9641 | 2845.017 | 3.99% |
| 2025-12-09 | 30.200 | 29.710 | -0.590 | -1.95% | 29.700 | 30.200 | 11728 | 3502.888 | 4.86% |
| 2025-12-08 | 30.400 | 30.300 | -0.070 | -0.23% | 30.000 | 30.470 | 10661 | 3223.145 | 4.41% |
| 2025-12-05 | 29.900 | 30.370 | 0.240 | 0.80% | 29.810 | 30.380 | 9175 | 2768.232 | 3.80% |
| 2025-12-04 | 31.150 | 30.130 | -1.020 | -3.27% | 30.010 | 31.150 | 13369 | 4072.477 | 5.54% |
| 2025-12-03 | 30.950 | 31.150 | -0.010 | -0.03% | 30.590 | 31.580 | 16165 | 5000.781 | 6.69% |
| 2025-12-02 | 31.690 | 31.160 | -0.850 | -2.66% | 30.920 | 31.690 | 21136 | 6585.428 | 8.75% |
| 2025-12-01 | 30.510 | 32.010 | 1.860 | 6.17% | 30.020 | 32.280 | 39198 | 12302.321 | 16.23% |
| 2025-11-28 | 29.800 | 30.150 | 0.650 | 2.20% | 29.760 | 30.560 | 17875 | 5390.591 | 7.40% |
| 2025-11-27 | 29.890 | 29.500 | -0.540 | -1.80% | 29.500 | 30.210 | 10968 | 3269.883 | 4.54% |
| 2025-11-26 | 30.040 | 30.040 | -0.200 | -0.66% | 29.830 | 30.550 | 9774 | 2948.013 | 4.05% |
| 2025-11-25 | 30.500 | 30.240 | 0.070 | 0.23% | 30.080 | 30.710 | 11977 | 3637.585 | 4.96% |
| 2025-11-24 | 30.960 | 30.170 | 0.130 | 0.43% | 29.000 | 30.960 | 12595 | 3779.034 | 5.22% |
| 2025-11-21 | 32.070 | 30.040 | -1.910 | -5.98% | 30.000 | 32.070 | 19410 | 5939.901 | 8.04% |
| 2025-11-20 | 33.360 | 31.950 | -1.680 | -5.00% | 31.810 | 33.550 | 25025 | 8122.083 | 10.36% |
| 2025-11-19 | 33.400 | 33.630 | 0.230 | 0.69% | 33.330 | 34.080 | 16330 | 5499.417 | 6.76% |
| 2025-11-18 | 34.260 | 33.400 | -0.670 | -1.97% | 33.260 | 34.260 | 19038 | 6392.251 | 7.88% |
| 2025-11-17 | 34.510 | 34.070 | -0.840 | -2.41% | 33.740 | 34.870 | 20982 | 7170.689 | 8.69% |
| 2025-11-14 | 34.580 | 34.910 | 0.100 | 0.29% | 34.400 | 35.500 | 30329 | 10635.233 | 12.56% |
| 2025-11-13 | 33.800 | 34.810 | -0.290 | -0.83% | 33.200 | 34.980 | 38366 | 13037.006 | 15.89% |
| 2025-11-12 | 34.490 | 35.100 | 1.400 | 4.15% | 34.180 | 35.990 | 50863 | 17968.107 | 21.06% |
| 2025-11-11 | 33.950 | 33.700 | -0.100 | -0.30% | 33.500 | 33.950 | 11060 | 3723.362 | 4.58% |
| 2025-11-10 | 33.500 | 33.800 | 0.030 | 0.09% | 33.350 | 34.020 | 13039 | 4378.973 | 5.40% |
| 2025-11-07 | 34.170 | 33.770 | -0.250 | -0.73% | 33.740 | 34.340 | 13066 | 4443.380 | 5.41% |
| 2025-11-06 | 34.860 | 34.020 | -0.480 | -1.39% | 33.820 | 34.860 | 16008 | 5446.727 | 6.63% |
| 2025-11-05 | 33.700 | 34.500 | 0.280 | 0.82% | 33.660 | 34.810 | 18522 | 6372.868 | 7.67% |
| 2025-11-04 | 35.070 | 34.220 | -1.220 | -3.44% | 33.850 | 35.270 | 26303 | 9034.123 | 10.89% |
| 2025-11-03 | 35.200 | 35.440 | 0.730 | 2.10% | 34.940 | 35.970 | 37731 | 13401.196 | 15.62% |
| 2025-10-31 | 34.290 | 34.710 | 0.110 | 0.32% | 33.910 | 35.210 | 19031 | 6610.730 | 7.88% |
| 2025-10-30 | 34.640 | 34.600 | -0.220 | -0.63% | 34.340 | 35.580 | 31766 | 11110.101 | 13.15% |
| 2025-10-29 | 33.600 | 34.820 | 0.970 | 2.87% | 33.390 | 34.940 | 31898 | 10938.312 | 13.21% |
| 2025-10-28 | 34.600 | 33.850 | -0.930 | -2.67% | 33.600 | 34.980 | 31013 | 10609.193 | 12.84% |
| 2025-10-27 | 34.720 | 34.780 | -0.270 | -0.77% | 34.120 | 34.890 | 29125 | 10043.096 | 12.06% |
| 2025-10-24 | 36.610 | 35.050 | -1.510 | -4.13% | 35.010 | 36.670 | 50275 | 17804.346 | 20.82% |
| 2025-10-23 | 38.000 | 36.560 | -3.090 | -7.79% | 36.510 | 38.480 | 58009 | 21540.115 | 24.02% |
| 2025-10-22 | 34.800 | 39.650 | 4.380 | 12.42% | 34.630 | 39.900 | 109592 | 41509.055 | 45.38% |
| 2025-10-21 | 35.000 | 35.270 | 1.170 | 3.43% | 35.000 | 36.360 | 47360 | 16891.781 | 19.61% |
| 2025-10-20 | 33.410 | 34.100 | 0.230 | 0.68% | 33.270 | 34.100 | 18654 | 6265.466 | 7.72% |
| 2025-10-17 | 33.650 | 33.870 | 0.190 | 0.56% | 33.360 | 34.650 | 25850 | 8815.396 | 10.70% |
| 2025-10-16 | 34.730 | 33.680 | -0.820 | -2.38% | 33.620 | 34.780 | 16634 | 5648.943 | 6.89% |
| 2025-10-15 | 34.950 | 34.500 | -0.940 | -2.65% | 34.050 | 35.150 | 22784 | 7839.104 | 9.43% |
| 2025-10-14 | 34.500 | 35.440 | 1.170 | 3.41% | 34.210 | 36.300 | 33251 | 11721.839 | 13.77% |
| 2025-10-13 | 33.230 | 34.270 | -1.050 | -2.97% | 33.150 | 34.400 | 20674 | 7026.936 | 8.56% |
| 2025-10-10 | 34.800 | 35.320 | 0.230 | 0.66% | 34.510 | 36.550 | 29190 | 10429.865 | 12.09% |
| 2025-10-09 | 33.810 | 35.090 | 0.690 | 2.01% | 33.560 | 35.270 | 23280 | 8008.701 | 9.64% |
| 2025-09-30 | 33.660 | 34.400 | 0.520 | 1.53% | 33.390 | 34.400 | 23183 | 7828.028 | 9.60% |
| 2025-09-29 | 34.000 | 33.880 | -0.320 | -0.94% | 33.200 | 34.370 | 18911 | 6374.796 | 7.83% |
| 2025-09-26 | 34.600 | 34.200 | -0.080 | -0.23% | 34.050 | 35.300 | 21260 | 7384.263 | 8.80% |
| 2025-09-25 | 35.560 | 34.280 | -1.430 | -4.00% | 34.200 | 35.710 | 30323 | 10480.645 | 12.56% |
| 2025-09-24 | 34.960 | 35.710 | 1.360 | 3.96% | 34.960 | 36.970 | 35540 | 12855.497 | 14.72% |
| 2025-09-23 | 36.090 | 34.350 | -1.570 | -4.37% | 34.030 | 36.090 | 23361 | 8092.547 | 9.67% |
| 2025-09-22 | 37.320 | 35.920 | -1.410 | -3.78% | 35.660 | 37.320 | 25922 | 9394.063 | 10.73% |
| 2025-09-19 | 37.380 | 37.330 | 0.250 | 0.67% | 36.890 | 37.460 | 16432 | 6120.350 | 6.80% |
| 2025-09-18 | 37.700 | 37.080 | -1.110 | -2.91% | 37.020 | 37.880 | 30175 | 11258.365 | 12.49% |
| 2025-09-17 | 38.370 | 38.190 | 0.210 | 0.55% | 37.960 | 38.830 | 27662 | 10592.070 | 11.45% |
| 2025-09-16 | 38.610 | 37.980 | -0.940 | -2.42% | 37.700 | 38.900 | 31630 | 11982.898 | 13.10% |
| 2025-09-15 | 38.920 | 38.920 | 0.440 | 1.14% | 38.460 | 39.550 | 41360 | 16125.883 | 17.13% |
| 2025-09-12 | 38.520 | 38.480 | -0.810 | -2.06% | 38.300 | 38.970 | 38181 | 14705.110 | 15.81% |
| 2025-09-11 | 39.000 | 39.290 | -1.610 | -3.94% | 38.150 | 40.280 | 82790 | 32196.643 | 34.28% |
| 2025-09-10 | 37.690 | 40.900 | 3.810 | 10.27% | 37.660 | 43.680 | 120682 | 49675.352 | 49.97% |
| 2025-09-09 | 37.900 | 37.090 | -0.780 | -2.06% | 37.030 | 38.000 | 14493 | 5401.842 | 6.00% |
| 2025-09-08 | 37.460 | 37.870 | 0.410 | 1.09% | 37.050 | 37.940 | 17611 | 6634.824 | 7.29% |
| 2025-09-05 | 36.740 | 37.460 | 0.730 | 1.99% | 36.740 | 37.480 | 18928 | 7053.896 | 7.84% |
| 2025-09-04 | 37.080 | 36.730 | -1.020 | -2.70% | 36.400 | 37.490 | 20972 | 7746.025 | 8.68% |
| 2025-09-03 | 38.990 | 37.750 | -1.090 | -2.81% | 37.510 | 39.000 | 19375 | 7414.042 | 8.02% |
| 2025-09-02 | 38.600 | 38.840 | 0.630 | 1.65% | 37.300 | 39.500 | 27732 | 10602.339 | 11.48% |
| 2025-09-01 | 38.580 | 38.210 | -0.180 | -0.47% | 37.590 | 38.800 | 17535 | 6690.537 | 7.26% |
| 2025-08-29 | 38.050 | 38.390 | 0.250 | 0.66% | 38.050 | 38.800 | 18300 | 7042.961 | 7.58% |
| 2025-08-28 | 38.600 | 38.140 | -0.690 | -1.78% | 37.040 | 39.080 | 30966 | 11752.493 | 12.82% |
| 2025-08-27 | 39.900 | 38.830 | -1.390 | -3.46% | 38.830 | 40.190 | 28914 | 11440.255 | 11.97% |
| 2025-08-26 | 41.000 | 40.220 | -0.530 | -1.30% | 40.120 | 41.380 | 30991 | 12528.815 | 12.83% |
| 2025-08-25 | 41.560 | 40.750 | -0.810 | -1.95% | 40.450 | 41.690 | 41521 | 16961.416 | 17.19% |
| 2025-08-22 | 43.200 | 41.560 | -1.020 | -2.40% | 41.020 | 43.380 | 51208 | 21332.756 | 21.20% |
| 2025-08-21 | 40.500 | 42.580 | 2.200 | 5.45% | 40.100 | 43.450 | 79948 | 33616.098 | 33.10% |
| 2025-08-20 | 39.860 | 40.380 | 0.580 | 1.46% | 39.390 | 40.480 | 37199 | 14916.853 | 15.40% |
| 2025-08-19 | 40.300 | 39.800 | -0.410 | -1.02% | 39.660 | 40.500 | 40770 | 16315.945 | 16.88% |
| 2025-08-18 | 39.400 | 40.210 | 0.650 | 1.64% | 39.010 | 40.480 | 45714 | 18169.736 | 18.93% |
| 2025-08-15 | 39.180 | 39.560 | 0.650 | 1.67% | 39.080 | 39.770 | 30909 | 12186.313 | 12.80% |
深证大盘股票行情在线 K线走势图
(920088)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
