(920092)股票行情
(920092)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 | 39.000 | 41.270 | 1.520 | 3.82% | 37.710 | 47.710 | 99195 | 43306.660 | 31.16% |
| 2025-12-16 | 33.000 | 39.750 | 9.170 | 29.99% | 32.030 | 39.750 | 68750 | 25451.646 | 21.59% |
| 2025-12-15 | 30.670 | 30.580 | -0.360 | -1.16% | 30.400 | 31.320 | 5834 | 1800.698 | 1.83% |
| 2025-12-12 | 30.870 | 30.940 | -0.060 | -0.19% | 30.410 | 31.900 | 9534 | 2977.233 | 2.99% |
| 2025-12-11 | 29.950 | 31.000 | 1.310 | 4.41% | 29.200 | 32.180 | 14481 | 4484.028 | 4.55% |
| 2025-12-10 | 30.020 | 29.690 | -0.410 | -1.36% | 29.340 | 30.590 | 6785 | 2012.056 | 2.13% |
| 2025-12-09 | 30.910 | 30.100 | -0.810 | -2.62% | 30.040 | 30.990 | 6006 | 1832.473 | 1.89% |
| 2025-12-08 | 30.050 | 30.910 | 0.620 | 2.05% | 29.950 | 31.050 | 7861 | 2413.335 | 2.47% |
| 2025-12-05 | 30.380 | 30.290 | 0.550 | 1.85% | 29.250 | 30.800 | 9328 | 2813.476 | 2.93% |
| 2025-12-04 | 30.580 | 29.740 | -0.570 | -1.88% | 29.620 | 30.680 | 4932 | 1478.023 | 1.55% |
| 2025-12-03 | 31.090 | 30.310 | -0.800 | -2.57% | 30.310 | 31.680 | 5193 | 1596.434 | 1.63% |
| 2025-12-02 | 31.790 | 31.110 | -0.680 | -2.14% | 31.050 | 31.870 | 5098 | 1601.208 | 1.60% |
| 2025-12-01 | 30.680 | 31.790 | 1.180 | 3.85% | 30.490 | 31.960 | 9607 | 3016.408 | 3.02% |
| 2025-11-28 | 30.420 | 30.610 | 0.190 | 0.62% | 30.300 | 30.830 | 5119 | 1564.092 | 1.61% |
| 2025-11-27 | 31.000 | 30.420 | -0.730 | -2.34% | 30.420 | 31.270 | 6895 | 2115.083 | 2.17% |
| 2025-11-26 | 31.940 | 31.150 | -0.600 | -1.89% | 30.870 | 32.170 | 5610 | 1763.671 | 1.76% |
| 2025-11-25 | 31.660 | 31.750 | 0.190 | 0.60% | 31.650 | 32.450 | 5930 | 1903.204 | 1.86% |
| 2025-11-24 | 31.660 | 31.560 | 0.560 | 1.81% | 30.620 | 31.850 | 7428 | 2332.437 | 2.33% |
| 2025-11-21 | 32.690 | 31.000 | -1.700 | -5.20% | 31.000 | 32.980 | 9145 | 2887.144 | 2.87% |
| 2025-11-20 | 33.310 | 32.700 | -0.220 | -0.67% | 32.000 | 33.470 | 6738 | 2204.286 | 2.12% |
| 2025-11-19 | 34.310 | 32.920 | -1.570 | -4.55% | 32.760 | 34.320 | 8913 | 2975.542 | 2.80% |
| 2025-11-18 | 34.210 | 34.490 | 0.360 | 1.05% | 33.700 | 35.120 | 9691 | 3337.229 | 3.04% |
| 2025-11-17 | 33.990 | 34.130 | 0.490 | 1.46% | 33.640 | 34.450 | 6435 | 2192.881 | 2.02% |
| 2025-11-14 | 34.290 | 33.640 | -1.020 | -2.94% | 33.640 | 34.570 | 4786 | 1635.006 | 1.50% |
| 2025-11-13 | 34.280 | 34.660 | 0.460 | 1.35% | 34.020 | 34.840 | 5930 | 2052.078 | 1.86% |
| 2025-11-12 | 34.600 | 34.200 | -0.450 | -1.30% | 34.000 | 34.850 | 4728 | 1621.169 | 1.49% |
| 2025-11-11 | 35.010 | 34.650 | -0.360 | -1.03% | 34.550 | 35.580 | 6056 | 2114.734 | 1.90% |
| 2025-11-10 | 35.780 | 35.010 | -0.130 | -0.37% | 34.880 | 35.800 | 4211 | 1476.130 | 1.32% |
| 2025-11-07 | 35.850 | 35.140 | -0.380 | -1.07% | 34.930 | 35.880 | 4593 | 1619.073 | 1.44% |
| 2025-11-06 | 36.210 | 35.520 | -0.560 | -1.55% | 35.400 | 36.500 | 6844 | 2442.051 | 2.15% |
| 2025-11-05 | 36.110 | 36.080 | 0.200 | 0.56% | 35.550 | 36.480 | 5390 | 1950.182 | 1.69% |
| 2025-11-04 | 37.380 | 35.880 | -1.330 | -3.57% | 35.850 | 37.380 | 7728 | 2799.536 | 2.43% |
| 2025-11-03 | 37.800 | 37.210 | -0.620 | -1.64% | 37.000 | 38.320 | 9089 | 3417.799 | 2.86% |
| 2025-10-31 | 37.350 | 37.830 | 0.320 | 0.85% | 36.470 | 38.640 | 15894 | 5981.025 | 4.98% |
| 2025-10-30 | 37.450 | 37.510 | 0.060 | 0.16% | 37.370 | 39.250 | 18874 | 7210.654 | 5.91% |
| 2025-10-29 | 35.950 | 37.450 | 1.830 | 5.14% | 35.090 | 37.500 | 10975 | 3999.242 | 3.44% |
| 2025-10-28 | 35.860 | 35.620 | -0.250 | -0.70% | 35.580 | 36.250 | 5250 | 1883.400 | 1.64% |
| 2025-10-27 | 35.800 | 35.870 | -0.100 | -0.28% | 35.350 | 36.280 | 6278 | 2240.236 | 1.97% |
| 2025-10-24 | 35.500 | 35.970 | 0.670 | 1.90% | 35.360 | 36.200 | 6036 | 2165.175 | 1.89% |
| 2025-10-23 | 36.320 | 35.300 | -0.950 | -2.62% | 35.050 | 36.610 | 5932 | 2099.868 | 1.86% |
| 2025-10-22 | 35.900 | 36.250 | 0.290 | 0.81% | 35.650 | 36.690 | 6820 | 2472.847 | 2.14% |
| 2025-10-21 | 34.970 | 35.960 | 1.080 | 3.10% | 34.770 | 35.960 | 6785 | 2418.491 | 2.13% |
| 2025-10-20 | 35.670 | 34.880 | 0.130 | 0.37% | 34.760 | 35.670 | 3833 | 1344.290 | 1.20% |
| 2025-10-17 | 36.600 | 34.750 | -1.700 | -4.66% | 34.700 | 36.600 | 7021 | 2492.467 | 2.20% |
| 2025-10-16 | 36.580 | 36.450 | -0.130 | -0.36% | 36.130 | 37.200 | 6460 | 2368.830 | 2.02% |
| 2025-10-15 | 36.060 | 36.580 | 0.580 | 1.61% | 35.530 | 36.930 | 8382 | 3051.121 | 2.63% |
| 2025-10-14 | 36.810 | 36.000 | -0.790 | -2.15% | 35.710 | 37.260 | 6801 | 2482.947 | 2.13% |
| 2025-10-13 | 35.000 | 36.790 | -0.010 | -0.03% | 35.000 | 37.470 | 8416 | 3068.756 | 2.64% |
| 2025-10-10 | 37.140 | 36.800 | -0.320 | -0.86% | 36.770 | 37.960 | 6302 | 2360.189 | 1.97% |
| 2025-10-09 | 37.230 | 37.120 | -0.340 | -0.91% | 36.690 | 38.220 | 5657 | 2103.711 | 1.77% |
| 2025-09-30 | 38.400 | 37.460 | -0.530 | -1.40% | 37.340 | 38.500 | 6292 | 2392.378 | 1.97% |
| 2025-09-29 | 37.660 | 37.990 | 0.380 | 1.01% | 37.210 | 38.590 | 7667 | 2897.473 | 2.40% |
| 2025-09-26 | 39.000 | 37.610 | -1.140 | -2.94% | 37.600 | 39.480 | 8233 | 3140.256 | 2.58% |
| 2025-09-25 | 39.000 | 38.750 | -0.240 | -0.62% | 38.700 | 39.800 | 8062 | 3164.694 | 2.53% |
| 2025-09-24 | 38.190 | 38.990 | 0.510 | 1.33% | 38.040 | 39.000 | 8156 | 3137.276 | 2.55% |
| 2025-09-23 | 41.270 | 38.480 | -2.980 | -7.19% | 38.080 | 41.450 | 17438 | 6845.643 | 5.46% |
| 2025-09-22 | 42.300 | 41.460 | -0.020 | -0.05% | 41.120 | 42.300 | 8282 | 3445.288 | 2.59% |
| 2025-09-19 | 42.400 | 41.480 | -1.200 | -2.81% | 41.410 | 43.040 | 12668 | 5304.116 | 3.97% |
| 2025-09-18 | 42.580 | 42.680 | -0.020 | -0.05% | 42.240 | 44.670 | 19464 | 8418.271 | 6.10% |
| 2025-09-17 | 42.610 | 42.700 | 0.100 | 0.23% | 42.510 | 43.320 | 12554 | 5400.621 | 3.93% |
| 2025-09-16 | 42.490 | 42.600 | 0.480 | 1.14% | 42.040 | 42.790 | 8830 | 3755.490 | 2.77% |
| 2025-09-15 | 41.880 | 42.120 | 0.320 | 0.77% | 41.650 | 42.590 | 5636 | 2369.387 | 1.76% |
| 2025-09-12 | 42.500 | 41.800 | -0.850 | -1.99% | 41.700 | 43.080 | 9023 | 3815.994 | 2.83% |
| 2025-09-11 | 41.790 | 42.650 | 1.040 | 2.50% | 41.390 | 42.800 | 10848 | 4591.338 | 3.40% |
| 2025-09-10 | 41.900 | 41.610 | -0.110 | -0.26% | 41.600 | 42.880 | 6272 | 2625.172 | 1.96% |
| 2025-09-09 | 43.220 | 41.720 | -1.120 | -2.61% | 41.690 | 43.220 | 11779 | 4950.177 | 3.69% |
| 2025-09-08 | 42.700 | 42.840 | -0.010 | -0.02% | 42.030 | 43.180 | 13173 | 5621.085 | 4.13% |
| 2025-09-05 | 42.500 | 42.850 | 0.730 | 1.73% | 41.800 | 42.870 | 13563 | 5781.089 | 4.25% |
| 2025-09-04 | 41.610 | 42.120 | 0.470 | 1.13% | 41.200 | 42.580 | 12114 | 5082.718 | 3.79% |
| 2025-09-03 | 42.930 | 41.650 | -1.390 | -3.23% | 41.530 | 43.180 | 9927 | 4199.123 | 3.11% |
| 2025-09-02 | 42.000 | 43.040 | 0.840 | 1.99% | 41.210 | 43.180 | 17450 | 7362.326 | 5.47% |
| 2025-09-01 | 42.640 | 42.200 | -0.440 | -1.03% | 41.990 | 43.440 | 15061 | 6391.640 | 4.72% |
| 2025-08-29 | 43.880 | 42.640 | -2.440 | -5.41% | 42.120 | 43.980 | 25579 | 10979.714 | 8.01% |
| 2025-08-28 | 45.010 | 45.080 | 0.210 | 0.47% | 43.520 | 45.480 | 16668 | 7431.725 | 5.22% |
| 2025-08-27 | 46.350 | 44.870 | -0.920 | -2.01% | 44.870 | 47.160 | 21644 | 9908.306 | 6.78% |
| 2025-08-26 | 47.660 | 45.790 | -2.130 | -4.44% | 45.700 | 48.240 | 30758 | 14288.968 | 9.63% |
| 2025-08-25 | 52.520 | 47.920 | -2.600 | -5.15% | 47.360 | 53.300 | 48924 | 23850.980 | 15.32% |
| 2025-08-22 | 47.020 | 50.520 | 3.260 | 6.90% | 46.400 | 50.970 | 52678 | 25963.869 | 16.50% |
| 2025-08-21 | 46.060 | 47.260 | 0.690 | 1.48% | 46.000 | 48.880 | 27421 | 12985.333 | 8.59% |
| 2025-08-20 | 45.000 | 46.570 | 0.730 | 1.59% | 44.500 | 47.990 | 27901 | 12935.439 | 8.74% |
深证大盘股票行情在线 K线走势图
(920092)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
