(920106)股票行情
(920106)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 | 81.010 | 82.090 | 0.890 | 1.10% | 80.130 | 83.600 | 11443 | 9410.592 | 3.91% |
| 2025-12-11 | 80.300 | 81.200 | 1.700 | 2.14% | 78.120 | 83.800 | 14547 | 11807.378 | 4.97% |
| 2025-12-10 | 78.500 | 79.500 | 0.500 | 0.63% | 77.520 | 81.000 | 10257 | 8120.750 | 3.50% |
| 2025-12-09 | 82.980 | 79.000 | -4.230 | -5.08% | 78.690 | 83.300 | 13620 | 10931.545 | 4.65% |
| 2025-12-08 | 83.200 | 83.230 | 0.030 | 0.04% | 82.850 | 83.880 | 5209 | 4342.621 | 1.78% |
| 2025-12-05 | 82.390 | 83.200 | 0.850 | 1.03% | 81.970 | 83.410 | 4261 | 3531.288 | 1.46% |
| 2025-12-04 | 81.900 | 82.350 | 0.070 | 0.09% | 81.810 | 83.080 | 3862 | 3177.515 | 1.32% |
| 2025-12-03 | 82.150 | 82.280 | 0.120 | 0.15% | 81.600 | 82.750 | 4740 | 3891.177 | 1.62% |
| 2025-12-02 | 82.900 | 82.160 | -0.340 | -0.41% | 81.580 | 84.390 | 7550 | 6257.530 | 2.58% |
| 2025-12-01 | 81.750 | 82.500 | 0.450 | 0.55% | 81.380 | 83.800 | 7023 | 5790.463 | 2.40% |
| 2025-11-28 | 82.330 | 82.050 | 0.160 | 0.20% | 81.100 | 83.030 | 5509 | 4521.677 | 1.88% |
| 2025-11-27 | 84.290 | 81.890 | -2.280 | -2.71% | 81.500 | 85.960 | 7233 | 6077.930 | 2.47% |
| 2025-11-26 | 84.490 | 84.170 | -0.810 | -0.95% | 83.860 | 84.980 | 5210 | 4384.467 | 1.78% |
| 2025-11-25 | 84.690 | 84.980 | 0.740 | 0.88% | 84.020 | 85.800 | 5753 | 4879.623 | 1.97% |
| 2025-11-24 | 86.400 | 84.240 | -1.150 | -1.35% | 84.000 | 86.500 | 4668 | 3970.076 | 1.59% |
| 2025-11-21 | 88.660 | 85.390 | -4.010 | -4.49% | 85.390 | 89.390 | 5789 | 5038.723 | 1.98% |
| 2025-11-20 | 89.630 | 89.400 | 0.310 | 0.35% | 87.500 | 89.970 | 4510 | 4005.734 | 1.54% |
| 2025-11-19 | 92.240 | 89.090 | -3.040 | -3.30% | 89.030 | 93.000 | 6018 | 5444.146 | 2.06% |
| 2025-11-18 | 92.680 | 92.130 | -0.590 | -0.64% | 91.000 | 94.660 | 5193 | 4810.759 | 1.77% |
| 2025-11-17 | 95.960 | 92.720 | -2.480 | -2.61% | 92.370 | 96.400 | 6463 | 6039.468 | 2.21% |
| 2025-11-14 | 97.900 | 95.200 | -2.790 | -2.85% | 95.000 | 97.900 | 6997 | 6705.840 | 2.39% |
| 2025-11-13 | 98.100 | 97.990 | -1.180 | -1.19% | 97.550 | 99.930 | 8823 | 8698.549 | 3.01% |
| 2025-11-12 | 96.100 | 99.170 | 2.730 | 2.83% | 94.200 | 100.000 | 13739 | 13391.510 | 4.69% |
| 2025-11-11 | 101.800 | 96.440 | -5.440 | -5.34% | 96.050 | 102.000 | 13683 | 13435.757 | 4.67% |
| 2025-11-10 | 95.000 | 101.880 | 7.080 | 7.47% | 95.000 | 102.500 | 27631 | 27488.889 | 9.44% |
| 2025-11-07 | 90.200 | 94.800 | 4.570 | 5.06% | 90.200 | 96.900 | 22532 | 21430.350 | 7.70% |
| 2025-11-06 | 90.800 | 90.230 | -0.660 | -0.73% | 89.200 | 91.170 | 5062 | 4561.452 | 1.73% |
| 2025-11-05 | 89.770 | 90.890 | 0.340 | 0.38% | 89.180 | 91.990 | 6713 | 6080.930 | 2.29% |
| 2025-11-04 | 91.300 | 90.550 | -0.160 | -0.18% | 89.410 | 92.400 | 6797 | 6166.912 | 2.32% |
| 2025-11-03 | 93.980 | 90.710 | -2.610 | -2.80% | 90.670 | 93.980 | 11293 | 10404.784 | 3.86% |
| 2025-10-31 | 92.180 | 93.320 | -3.460 | -3.58% | 89.100 | 94.940 | 22191 | 20504.281 | 7.58% |
| 2025-10-30 | 95.200 | 96.780 | 0.770 | 0.80% | 93.600 | 99.530 | 19283 | 18726.721 | 6.59% |
| 2025-10-29 | 85.650 | 96.010 | 10.440 | 12.20% | 84.000 | 97.430 | 19214 | 17664.631 | 6.56% |
| 2025-10-28 | 86.300 | 85.570 | -0.430 | -0.50% | 85.110 | 86.490 | 3671 | 3147.981 | 1.25% |
| 2025-10-27 | 86.600 | 86.000 | -0.640 | -0.74% | 85.560 | 87.400 | 3802 | 3281.462 | 1.30% |
| 2025-10-24 | 86.800 | 86.640 | -0.130 | -0.15% | 86.340 | 87.760 | 2999 | 2606.025 | 1.02% |
| 2025-10-23 | 86.130 | 86.770 | 0.640 | 0.74% | 85.850 | 88.000 | 3895 | 3379.325 | 1.33% |
| 2025-10-22 | 85.600 | 86.130 | 0.350 | 0.41% | 85.500 | 87.540 | 4456 | 3862.506 | 1.52% |
| 2025-10-21 | 83.900 | 85.780 | 2.030 | 2.42% | 83.390 | 85.780 | 3789 | 3220.725 | 1.29% |
| 2025-10-20 | 84.900 | 83.750 | -0.330 | -0.39% | 83.510 | 85.150 | 3820 | 3216.733 | 1.30% |
| 2025-10-17 | 88.990 | 84.080 | -4.520 | -5.10% | 83.880 | 88.990 | 8685 | 7453.761 | 2.97% |
| 2025-10-16 | 90.740 | 88.600 | -2.340 | -2.57% | 88.000 | 91.480 | 4432 | 3979.292 | 1.51% |
| 2025-10-15 | 89.060 | 90.940 | 2.230 | 2.51% | 88.340 | 90.980 | 4869 | 4386.493 | 1.66% |
| 2025-10-14 | 87.020 | 88.710 | 1.500 | 1.72% | 87.020 | 91.250 | 6419 | 5733.020 | 2.19% |
| 2025-10-13 | 88.160 | 87.210 | -2.420 | -2.70% | 86.490 | 88.570 | 7080 | 6178.886 | 2.42% |
| 2025-10-10 | 91.000 | 89.630 | -1.370 | -1.51% | 89.560 | 91.000 | 5056 | 4552.348 | 1.73% |
| 2025-10-09 | 89.780 | 91.000 | 1.230 | 1.37% | 89.270 | 91.280 | 5363 | 4861.743 | 1.83% |
| 2025-09-30 | 90.900 | 89.770 | -0.560 | -0.62% | 89.500 | 91.300 | 3654 | 3291.158 | 1.25% |
| 2025-09-29 | 90.290 | 90.330 | 0.050 | 0.06% | 89.000 | 91.300 | 4858 | 4361.900 | 1.66% |
| 2025-09-26 | 91.940 | 90.280 | -1.420 | -1.55% | 90.110 | 92.770 | 5558 | 5048.838 | 1.90% |
| 2025-09-25 | 92.260 | 91.700 | -0.550 | -0.60% | 91.400 | 92.900 | 4926 | 4531.533 | 1.68% |
| 2025-09-24 | 91.340 | 92.250 | 0.930 | 1.02% | 91.020 | 92.990 | 4630 | 4246.127 | 1.58% |
| 2025-09-23 | 93.800 | 91.320 | -2.490 | -2.65% | 90.690 | 94.500 | 6381 | 5845.854 | 2.18% |
| 2025-09-22 | 94.890 | 93.810 | -1.080 | -1.14% | 92.660 | 95.650 | 6742 | 6319.217 | 2.30% |
| 2025-09-19 | 95.500 | 94.890 | -0.010 | -0.01% | 94.530 | 96.500 | 4161 | 3961.281 | 1.42% |
| 2025-09-18 | 95.700 | 94.900 | -1.010 | -1.05% | 94.380 | 96.700 | 7378 | 7059.085 | 2.52% |
| 2025-09-17 | 96.270 | 95.910 | -0.340 | -0.35% | 94.980 | 97.480 | 7190 | 6899.637 | 2.46% |
| 2025-09-16 | 99.660 | 96.250 | -2.420 | -2.45% | 95.800 | 99.660 | 10362 | 10063.940 | 3.54% |
| 2025-09-15 | 97.780 | 98.670 | 0.890 | 0.91% | 97.000 | 101.500 | 14943 | 14926.056 | 5.10% |
| 2025-09-12 | 101.200 | 97.780 | -3.120 | -3.09% | 97.500 | 101.800 | 18006 | 17847.732 | 6.15% |
| 2025-09-11 | 99.880 | 100.900 | 1.630 | 1.64% | 98.310 | 101.980 | 12156 | 12193.033 | 4.15% |
| 2025-09-10 | 97.980 | 99.270 | 1.810 | 1.86% | 96.660 | 100.590 | 9797 | 9680.085 | 3.35% |
| 2025-09-09 | 99.990 | 97.460 | -2.540 | -2.54% | 97.120 | 101.960 | 10642 | 10552.663 | 3.64% |
| 2025-09-08 | 98.900 | 100.000 | 2.700 | 2.77% | 97.610 | 101.330 | 16023 | 15948.559 | 5.47% |
| 2025-09-05 | 94.800 | 97.300 | 3.300 | 3.51% | 94.300 | 98.000 | 15797 | 15253.835 | 5.40% |
| 2025-09-04 | 93.550 | 94.000 | 0.250 | 0.27% | 93.100 | 95.780 | 8834 | 8329.390 | 3.02% |
| 2025-09-03 | 97.200 | 93.750 | -3.550 | -3.65% | 93.400 | 97.600 | 10873 | 10301.849 | 3.71% |
| 2025-09-02 | 97.420 | 97.300 | -0.070 | -0.07% | 94.050 | 98.880 | 13712 | 13187.978 | 4.68% |
| 2025-09-01 | 100.780 | 97.370 | -2.160 | -2.17% | 97.070 | 100.990 | 10560 | 10396.298 | 3.61% |
| 2025-08-29 | 98.100 | 99.530 | 2.950 | 3.05% | 97.170 | 100.400 | 14786 | 14624.790 | 5.05% |
| 2025-08-28 | 96.820 | 96.580 | 0.380 | 0.40% | 95.000 | 97.910 | 11339 | 10904.820 | 3.87% |
| 2025-08-27 | 98.880 | 96.200 | -2.000 | -2.04% | 95.950 | 98.980 | 14728 | 14296.940 | 5.03% |
| 2025-08-26 | 99.680 | 98.200 | -1.470 | -1.47% | 98.080 | 99.990 | 11986 | 11854.903 | 4.09% |
| 2025-08-25 | 101.710 | 99.670 | -2.200 | -2.16% | 98.700 | 102.490 | 21542 | 21445.186 | 7.36% |
| 2025-08-22 | 102.600 | 101.870 | 1.070 | 1.06% | 99.810 | 103.080 | 12420 | 12567.900 | 4.24% |
| 2025-08-21 | 104.050 | 100.800 | -2.630 | -2.54% | 100.600 | 104.850 | 14609 | 14908.582 | 4.99% |
| 2025-08-20 | 102.570 | 103.430 | 1.240 | 1.21% | 101.320 | 105.430 | 19158 | 19752.076 | 6.54% |
| 2025-08-19 | 105.480 | 102.190 | -6.720 | -6.17% | 101.000 | 107.450 | 40148 | 41577.797 | 13.71% |
| 2025-08-18 | 113.000 | 108.910 | -2.490 | -2.24% | 107.110 | 113.600 | 25051 | 27308.686 | 8.56% |
| 2025-08-15 | 101.680 | 111.400 | 9.730 | 9.57% | 101.680 | 111.790 | 20632 | 22062.836 | 7.05% |
深证大盘股票行情在线 K线走势图
(920106)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
