(920100)股票行情
(920100)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 | 64.300 | 65.000 | 0.280 | 0.43% | 63.280 | 67.770 | 24998 | 16380.626 | 14.62% |
| 2025-12-11 | 63.660 | 64.720 | 1.620 | 2.57% | 62.660 | 68.110 | 29718 | 19401.510 | 17.38% |
| 2025-12-10 | 63.630 | 63.100 | -1.260 | -1.96% | 62.500 | 63.870 | 14425 | 9099.235 | 8.44% |
| 2025-12-09 | 66.110 | 64.360 | -3.330 | -4.92% | 63.790 | 67.000 | 23451 | 15332.381 | 13.71% |
| 2025-12-08 | 65.000 | 67.690 | 0.690 | 1.03% | 64.670 | 69.330 | 35588 | 23746.520 | 20.81% |
| 2025-12-05 | 64.000 | 67.000 | -1.070 | -1.57% | 63.880 | 67.070 | 42641 | 27814.783 | 24.94% |
| 2025-12-04 | 59.820 | 68.070 | 10.180 | 17.59% | 59.500 | 72.830 | 66915 | 45012.238 | 39.13% |
| 2025-12-03 | 59.410 | 57.890 | -1.870 | -3.13% | 57.810 | 59.870 | 6882 | 4037.125 | 4.02% |
| 2025-12-02 | 60.090 | 59.760 | -0.530 | -0.88% | 59.580 | 60.810 | 4595 | 2759.086 | 2.69% |
| 2025-12-01 | 59.500 | 60.290 | 1.100 | 1.86% | 58.600 | 60.500 | 7704 | 4606.091 | 4.51% |
| 2025-11-28 | 59.260 | 59.190 | 0.170 | 0.29% | 58.300 | 60.480 | 7399 | 4383.035 | 4.33% |
| 2025-11-27 | 60.750 | 59.020 | -1.940 | -3.18% | 58.880 | 60.930 | 10917 | 6530.442 | 6.38% |
| 2025-11-26 | 60.800 | 60.960 | 0.710 | 1.18% | 59.220 | 62.490 | 14292 | 8690.541 | 8.36% |
| 2025-11-25 | 60.180 | 60.250 | 0.250 | 0.42% | 58.200 | 62.900 | 13279 | 8128.154 | 7.77% |
| 2025-11-24 | 59.480 | 60.000 | 1.130 | 1.92% | 56.180 | 60.360 | 14947 | 8747.126 | 8.74% |
| 2025-11-21 | 61.120 | 58.870 | -3.150 | -5.08% | 58.300 | 61.780 | 13382 | 7983.003 | 7.83% |
| 2025-11-20 | 62.350 | 62.020 | 0.100 | 0.16% | 60.200 | 62.620 | 11434 | 7001.227 | 6.69% |
| 2025-11-19 | 66.630 | 61.920 | -4.410 | -6.65% | 61.910 | 66.710 | 18208 | 11530.917 | 10.65% |
| 2025-11-18 | 68.440 | 66.330 | -1.730 | -2.54% | 66.330 | 68.490 | 10007 | 6717.446 | 5.85% |
| 2025-11-17 | 67.660 | 68.060 | 0.700 | 1.04% | 67.150 | 68.430 | 8982 | 6103.469 | 5.25% |
| 2025-11-14 | 67.510 | 67.360 | -0.720 | -1.06% | 66.990 | 68.430 | 11106 | 7502.493 | 6.49% |
| 2025-11-13 | 68.150 | 68.080 | 0.130 | 0.19% | 67.770 | 68.760 | 10315 | 7041.447 | 6.03% |
| 2025-11-12 | 68.080 | 67.950 | -0.740 | -1.08% | 67.620 | 69.300 | 12663 | 8639.944 | 7.40% |
| 2025-11-11 | 67.690 | 68.690 | 1.370 | 2.04% | 66.800 | 69.480 | 15748 | 10706.816 | 9.21% |
| 2025-11-10 | 68.560 | 67.320 | -2.000 | -2.89% | 66.700 | 68.870 | 15703 | 10583.296 | 9.18% |
| 2025-11-07 | 71.530 | 69.820 | -2.020 | -2.81% | 69.800 | 72.840 | 17133 | 12126.132 | 10.02% |
| 2025-11-06 | 70.520 | 71.840 | 1.310 | 1.86% | 69.500 | 72.690 | 18133 | 12936.618 | 10.60% |
| 2025-11-05 | 70.000 | 70.530 | -0.680 | -0.95% | 69.280 | 71.670 | 12330 | 8700.761 | 7.21% |
| 2025-11-04 | 74.700 | 71.210 | -3.740 | -4.99% | 70.800 | 74.980 | 20841 | 15067.600 | 12.19% |
| 2025-11-03 | 74.000 | 74.950 | 0.610 | 0.82% | 73.060 | 77.300 | 22434 | 16877.127 | 13.12% |
| 2025-10-31 | 72.010 | 74.340 | 2.250 | 3.12% | 71.100 | 75.660 | 27233 | 20242.412 | 15.93% |
| 2025-10-30 | 73.470 | 72.090 | -2.630 | -3.52% | 72.080 | 76.780 | 36978 | 27680.703 | 21.62% |
| 2025-10-29 | 69.950 | 74.720 | 4.520 | 6.44% | 68.510 | 75.130 | 36668 | 26347.785 | 21.44% |
| 2025-10-28 | 71.200 | 70.200 | -0.750 | -1.06% | 69.200 | 72.870 | 18405 | 13065.312 | 10.76% |
| 2025-10-27 | 74.000 | 70.950 | -2.350 | -3.21% | 70.600 | 74.000 | 21425 | 15337.266 | 12.53% |
| 2025-10-24 | 72.280 | 73.300 | 1.050 | 1.45% | 71.610 | 75.200 | 24021 | 17630.141 | 14.05% |
| 2025-10-23 | 71.440 | 72.250 | -0.970 | -1.32% | 70.880 | 72.990 | 21258 | 15304.749 | 12.43% |
| 2025-10-22 | 68.780 | 73.220 | 4.040 | 5.84% | 67.880 | 75.880 | 41526 | 30078.951 | 24.28% |
| 2025-10-21 | 68.100 | 69.180 | 0.560 | 0.82% | 67.150 | 69.350 | 16766 | 11447.354 | 9.80% |
| 2025-10-20 | 67.860 | 68.620 | 1.380 | 2.05% | 67.550 | 70.780 | 15418 | 10661.436 | 9.02% |
| 2025-10-17 | 67.500 | 67.240 | -0.910 | -1.34% | 67.000 | 68.800 | 12213 | 8282.405 | 7.14% |
| 2025-10-16 | 69.010 | 68.150 | -2.750 | -3.88% | 67.440 | 69.780 | 17995 | 12285.555 | 10.52% |
| 2025-10-15 | 66.880 | 70.900 | 3.520 | 5.22% | 66.880 | 72.200 | 22595 | 15767.614 | 13.21% |
| 2025-10-14 | 70.540 | 67.380 | -2.800 | -3.99% | 66.820 | 72.320 | 15794 | 11022.082 | 9.24% |
| 2025-10-13 | 67.770 | 70.180 | 0.040 | 0.06% | 66.630 | 70.380 | 14421 | 9931.352 | 8.43% |
| 2025-10-10 | 72.870 | 70.140 | -3.710 | -5.02% | 69.940 | 72.870 | 17530 | 12489.022 | 10.25% |
| 2025-10-09 | 69.220 | 73.850 | 4.370 | 6.29% | 69.010 | 74.780 | 31390 | 22695.627 | 18.36% |
| 2025-09-30 | 71.350 | 69.480 | -1.420 | -2.00% | 69.400 | 71.600 | 19119 | 13418.625 | 11.18% |
| 2025-09-29 | 70.800 | 70.900 | -0.010 | -0.01% | 70.580 | 72.200 | 19160 | 13640.152 | 11.20% |
| 2025-09-26 | 74.990 | 70.910 | -5.020 | -6.61% | 70.100 | 74.990 | 35796 | 25900.129 | 20.93% |
| 2025-09-25 | 76.990 | 75.930 | -1.850 | -2.38% | 75.370 | 79.500 | 29144 | 22456.787 | 17.04% |
| 2025-09-24 | 76.900 | 77.780 | 1.480 | 1.94% | 76.860 | 79.500 | 26320 | 20562.807 | 15.39% |
| 2025-09-23 | 79.400 | 76.300 | -3.870 | -4.83% | 75.250 | 81.580 | 29369 | 22948.416 | 17.17% |
| 2025-09-22 | 77.970 | 80.170 | 1.170 | 1.48% | 77.180 | 80.770 | 24157 | 19053.553 | 14.13% |
| 2025-09-19 | 82.990 | 79.000 | -3.370 | -4.09% | 77.600 | 83.660 | 37929 | 30472.801 | 22.18% |
| 2025-09-18 | 84.500 | 82.370 | -4.010 | -4.64% | 81.770 | 87.000 | 58103 | 48927.230 | 33.98% |
| 2025-09-17 | 90.000 | 86.380 | -2.110 | -2.38% | 85.730 | 92.500 | 60860 | 54200.789 | 35.59% |
| 2025-09-16 | 90.010 | 88.490 | -2.410 | -2.65% | 88.380 | 95.950 | 69790 | 63418.203 | 40.81% |
| 2025-09-15 | 80.000 | 90.900 | 11.270 | 14.15% | 79.670 | 96.870 | 83685 | 73649.953 | 48.94% |
| 2025-09-12 | 86.000 | 79.630 | -8.780 | -9.93% | 79.630 | 89.890 | 79075 | 67183.867 | 46.24% |
| 2025-09-11 | 85.000 | 88.410 | 5.080 | 6.10% | 81.600 | 92.880 | 89750 | 77150.602 | 52.48% |
| 2025-09-10 | 78.000 | 83.330 | 2.040 | 2.51% | 77.010 | 84.180 | 73185 | 59018.523 | 42.80% |
| 2025-09-09 | 72.220 | 81.290 | 3.090 | 3.95% | 71.010 | 88.880 | 120723 | 94880.016 | 70.60% |
| 2025-09-08 | 69.000 | 78.200 | 69.370 | 785.62% | 68.000 | 85.000 | 164069 | 121227.203 | - |
深证大盘股票行情在线 K线走势图
(920100)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
