(920090)股票行情
(920090)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 |
|---|
| 2025-12-17 | 6.640 | 6.620 | -0.020 | -0.30% | 6.420 | 6.850 | 87789 | 5802.472 | 6.49% |
| 2025-12-16 | 6.450 | 6.640 | 0.230 | 3.59% | 6.370 | 6.790 | 116280 | 7723.145 | 8.59% |
| 2025-12-15 | 6.490 | 6.410 | -0.120 | -1.84% | 6.400 | 6.570 | 42164 | 2730.246 | 3.12% |
| 2025-12-12 | 6.570 | 6.530 | -0.030 | -0.46% | 6.400 | 6.720 | 53479 | 3517.154 | 3.95% |
| 2025-12-11 | 6.490 | 6.560 | 0.130 | 2.02% | 6.270 | 6.800 | 81548 | 5351.168 | 6.03% |
| 2025-12-10 | 6.450 | 6.430 | 0.010 | 0.16% | 6.270 | 6.480 | 38898 | 2473.068 | 2.87% |
| 2025-12-09 | 6.550 | 6.420 | -0.150 | -2.28% | 6.420 | 6.580 | 39297 | 2554.661 | 2.90% |
| 2025-12-08 | 6.460 | 6.570 | 0.110 | 1.70% | 6.460 | 6.830 | 87985 | 5846.024 | 6.50% |
| 2025-12-05 | 6.380 | 6.460 | 0.100 | 1.57% | 6.120 | 6.550 | 100203 | 6332.379 | 7.40% |
| 2025-12-04 | 6.530 | 6.360 | -0.170 | -2.60% | 6.260 | 6.540 | 43226 | 2757.022 | 3.19% |
| 2025-12-03 | 6.600 | 6.530 | -0.080 | -1.21% | 6.510 | 6.720 | 28813 | 1889.894 | 2.13% |
| 2025-12-02 | 6.780 | 6.610 | -0.130 | -1.93% | 6.610 | 6.830 | 36063 | 2406.304 | 2.66% |
| 2025-12-01 | 6.610 | 6.740 | 0.110 | 1.66% | 6.610 | 6.780 | 45724 | 3074.211 | 3.38% |
| 2025-11-28 | 6.610 | 6.630 | 0.000 | 0.00% | 6.510 | 6.710 | 26610 | 1757.172 | 1.97% |
| 2025-11-27 | 6.670 | 6.630 | -0.070 | -1.04% | 6.560 | 6.720 | 48099 | 3194.310 | 3.55% |
| 2025-11-26 | 6.820 | 6.700 | -0.060 | -0.89% | 6.610 | 6.880 | 43047 | 2892.603 | 3.18% |
| 2025-11-25 | 6.670 | 6.760 | 0.090 | 1.35% | 6.640 | 6.950 | 72327 | 4935.002 | 5.34% |
| 2025-11-24 | 6.650 | 6.670 | 0.040 | 0.60% | 6.330 | 6.790 | 96057 | 6268.380 | 7.10% |
| 2025-11-21 | 6.930 | 6.630 | -0.370 | -5.29% | 6.610 | 6.980 | 70668 | 4760.344 | 5.22% |
| 2025-11-20 | 6.800 | 7.000 | 0.220 | 3.24% | 6.690 | 7.160 | 105098 | 7345.292 | 7.77% |
| 2025-11-19 | 6.980 | 6.780 | -0.180 | -2.59% | 6.610 | 6.980 | 64519 | 4359.522 | 4.77% |
| 2025-11-18 | 7.040 | 6.960 | -0.080 | -1.14% | 6.930 | 7.100 | 40771 | 2848.812 | 3.01% |
| 2025-11-17 | 7.180 | 7.040 | -0.120 | -1.68% | 7.030 | 7.180 | 42290 | 2991.692 | 3.12% |
| 2025-11-14 | 7.290 | 7.160 | -0.130 | -1.78% | 7.120 | 7.330 | 41460 | 2996.161 | 3.06% |
| 2025-11-13 | 7.170 | 7.290 | 0.120 | 1.67% | 7.150 | 7.310 | 49776 | 3612.398 | 3.68% |
| 2025-11-12 | 7.260 | 7.170 | -0.070 | -0.97% | 7.130 | 7.290 | 32662 | 2351.323 | 2.41% |
| 2025-11-11 | 7.140 | 7.240 | 0.090 | 1.26% | 7.140 | 7.300 | 54729 | 3958.300 | 4.04% |
| 2025-11-10 | 7.090 | 7.150 | 0.080 | 1.13% | 7.010 | 7.220 | 46582 | 3316.097 | 3.44% |
| 2025-11-07 | 7.230 | 7.070 | -0.160 | -2.21% | 7.060 | 7.230 | 47247 | 3370.166 | 3.49% |
| 2025-11-06 | 7.350 | 7.230 | -0.100 | -1.36% | 7.180 | 7.350 | 48625 | 3515.531 | 3.59% |
| 2025-11-05 | 7.240 | 7.330 | 0.070 | 0.96% | 7.200 | 7.350 | 48229 | 3513.888 | 3.56% |
| 2025-11-04 | 7.440 | 7.260 | -0.180 | -2.42% | 7.190 | 7.450 | 68195 | 4956.963 | 5.04% |
| 2025-11-03 | 7.490 | 7.440 | -0.080 | -1.06% | 7.410 | 7.690 | 67109 | 5052.742 | 4.96% |
| 2025-10-31 | 7.440 | 7.520 | 0.010 | 0.13% | 7.370 | 7.720 | 120406 | 9103.178 | 8.90% |
| 2025-10-30 | 7.350 | 7.510 | 0.010 | 0.13% | 7.340 | 7.790 | 164114 | 12449.021 | 12.13% |
| 2025-10-29 | 7.020 | 7.500 | 0.450 | 6.38% | 6.900 | 7.550 | 133777 | 9690.418 | 9.88% |
| 2025-10-28 | 7.110 | 7.050 | -0.050 | -0.70% | 7.020 | 7.210 | 60831 | 4321.247 | 4.49% |
| 2025-10-27 | 7.100 | 7.100 | 0.030 | 0.42% | 7.010 | 7.200 | 59444 | 4228.776 | 4.39% |
| 2025-10-24 | 7.060 | 7.070 | 0.010 | 0.14% | 7.010 | 7.120 | 52559 | 3714.749 | 3.88% |
| 2025-10-23 | 7.130 | 7.060 | -0.030 | -0.42% | 6.890 | 7.130 | 57360 | 4003.579 | 4.24% |
| 2025-10-22 | 7.190 | 7.090 | -0.100 | -1.39% | 7.040 | 7.260 | 89196 | 6366.564 | 6.59% |
| 2025-10-21 | 6.850 | 7.190 | 0.400 | 5.89% | 6.750 | 7.200 | 115370 | 8122.299 | 8.52% |
| 2025-10-20 | 6.720 | 6.790 | 0.130 | 1.95% | 6.710 | 6.850 | 38043 | 2573.128 | 2.81% |
| 2025-10-17 | 7.000 | 6.660 | -0.240 | -3.48% | 6.660 | 7.000 | 57217 | 3891.729 | 4.23% |
| 2025-10-16 | 7.040 | 6.900 | -0.180 | -2.54% | 6.860 | 7.130 | 48064 | 3357.580 | 3.55% |
| 2025-10-15 | 7.050 | 7.080 | 0.010 | 0.14% | 6.950 | 7.180 | 43779 | 3079.396 | 3.23% |
| 2025-10-14 | 7.260 | 7.070 | -0.060 | -0.84% | 6.960 | 7.320 | 70830 | 5048.050 | 5.23% |
| 2025-10-13 | 6.570 | 7.130 | 0.250 | 3.63% | 6.560 | 7.250 | 89621 | 6295.978 | 6.62% |
| 2025-10-10 | 6.710 | 6.880 | 0.020 | 0.29% | 6.710 | 6.990 | 89800 | 6193.386 | 6.63% |
| 2025-10-09 | 7.000 | 6.860 | -0.840 | -10.91% | 6.670 | 7.550 | 177856 | 12270.167 | 13.14% |
| 2025-09-30 | 7.950 | 7.700 | -0.300 | -3.75% | 7.690 | 8.010 | 103607 | 8102.663 | 7.65% |
| 2025-09-29 | 7.660 | 8.000 | 0.420 | 5.54% | 7.420 | 8.200 | 148904 | 11661.618 | 11.00% |
| 2025-09-26 | 7.690 | 7.580 | -0.080 | -1.04% | 7.460 | 7.770 | 79980 | 6066.021 | 5.91% |
| 2025-09-25 | 7.940 | 7.660 | -0.310 | -3.89% | 7.660 | 7.970 | 95527 | 7455.758 | 7.06% |
| 2025-09-24 | 7.930 | 7.970 | -0.010 | -0.13% | 7.850 | 8.060 | 97042 | 7737.169 | 7.17% |
| 2025-09-23 | 8.600 | 7.980 | -0.650 | -7.53% | 7.750 | 8.610 | 153284 | 12391.213 | 11.33% |
| 2025-09-22 | 8.810 | 8.630 | -0.170 | -1.93% | 8.600 | 8.940 | 77343 | 6738.850 | 5.71% |
| 2025-09-19 | 9.200 | 8.800 | -0.420 | -4.56% | 8.800 | 9.210 | 123064 | 11025.006 | 9.09% |
| 2025-09-18 | 9.300 | 9.220 | -0.400 | -4.16% | 9.050 | 9.620 | 226722 | 21176.008 | 16.75% |
| 2025-09-17 | 8.930 | 9.620 | 0.690 | 7.73% | 8.840 | 9.880 | 320867 | 30427.023 | 23.71% |
| 2025-09-16 | 8.810 | 8.930 | 0.040 | 0.45% | 8.790 | 8.930 | 66107 | 5862.242 | 4.88% |
| 2025-09-15 | 9.040 | 8.890 | -0.030 | -0.34% | 8.850 | 9.180 | 85842 | 7717.788 | 6.34% |
| 2025-09-12 | 8.910 | 8.920 | -0.010 | -0.11% | 8.880 | 9.090 | 82147 | 7372.208 | 6.07% |
| 2025-09-11 | 8.950 | 8.930 | 0.030 | 0.34% | 8.680 | 8.990 | 107405 | 9484.750 | 7.94% |
| 2025-09-10 | 9.000 | 8.900 | -0.100 | -1.11% | 8.890 | 9.220 | 79780 | 7222.414 | 5.89% |
| 2025-09-09 | 9.260 | 9.000 | -0.250 | -2.70% | 8.960 | 9.350 | 112797 | 10256.914 | 8.33% |
| 2025-09-08 | 8.910 | 9.250 | 0.090 | 0.98% | 8.810 | 9.250 | 143309 | 13036.914 | 10.59% |
| 2025-09-05 | 9.000 | 9.160 | 0.210 | 2.35% | 8.980 | 9.180 | 89053 | 8120.099 | 6.58% |
| 2025-09-04 | 8.840 | 8.950 | 0.100 | 1.13% | 8.800 | 9.070 | 100172 | 8963.143 | 7.40% |
| 2025-09-03 | 9.180 | 8.850 | -0.340 | -3.70% | 8.810 | 9.350 | 92528 | 8350.894 | 6.84% |
| 2025-09-02 | 9.150 | 9.190 | 0.070 | 0.77% | 8.830 | 9.190 | 118068 | 10667.141 | 8.72% |
| 2025-09-01 | 9.100 | 9.120 | -0.150 | -1.62% | 9.040 | 9.310 | 93970 | 8588.028 | 6.94% |
| 2025-08-29 | 9.250 | 9.270 | 0.080 | 0.87% | 9.010 | 9.450 | 113384 | 10539.533 | 8.38% |
| 2025-08-28 | 9.150 | 9.190 | 0.060 | 0.66% | 8.810 | 9.280 | 115118 | 10437.421 | 8.51% |
| 2025-08-27 | 9.370 | 9.130 | -0.340 | -3.59% | 9.130 | 9.550 | 134114 | 12511.047 | 9.91% |
| 2025-08-26 | 9.630 | 9.470 | -0.260 | -2.67% | 9.470 | 9.780 | 137675 | 13178.715 | 10.17% |
| 2025-08-25 | 9.700 | 9.730 | 0.050 | 0.52% | 9.540 | 9.930 | 164122 | 15942.131 | 12.13% |
| 2025-08-22 | 9.900 | 9.680 | -0.240 | -2.42% | 9.620 | 9.990 | 161217 | 15756.699 | 11.91% |
| 2025-08-21 | 9.980 | 9.920 | 0.000 | 0.00% | 9.790 | 10.380 | 238829 | 24075.473 | 17.65% |
| 2025-08-20 | 9.750 | 9.920 | 0.070 | 0.71% | 9.520 | 9.950 | 191720 | 18695.945 | 14.17% |
深证大盘股票行情在线 K线走势图
(920090)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
