(920108)股票行情
(920108)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 | 14.160 | 14.020 | -0.110 | -0.78% | 13.870 | 14.330 | 14861 | 2098.826 | - |
| 2025-12-11 | 13.830 | 14.130 | 0.400 | 2.91% | 13.530 | 14.340 | 23395 | 3299.599 | - |
| 2025-12-10 | 13.780 | 13.730 | 0.110 | 0.81% | 13.460 | 13.780 | 5519 | 749.308 | - |
| 2025-12-09 | 13.940 | 13.620 | -0.190 | -1.38% | 13.570 | 13.960 | 7729 | 1059.874 | - |
| 2025-12-08 | 13.860 | 13.810 | 0.060 | 0.44% | 13.700 | 13.900 | 7602 | 1050.360 | - |
| 2025-12-05 | 13.650 | 13.750 | 0.110 | 0.81% | 13.390 | 13.860 | 7570 | 1030.594 | - |
| 2025-12-04 | 14.000 | 13.640 | -0.390 | -2.78% | 13.630 | 14.150 | 7369 | 1012.516 | - |
| 2025-12-03 | 14.000 | 14.030 | 0.030 | 0.21% | 13.760 | 14.060 | 5582 | 775.300 | - |
| 2025-12-02 | 14.260 | 14.000 | -0.180 | -1.27% | 13.940 | 14.260 | 5138 | 721.293 | - |
| 2025-12-01 | 13.830 | 14.180 | 0.360 | 2.60% | 13.830 | 14.190 | 8881 | 1243.681 | - |
| 2025-11-28 | 13.890 | 13.820 | 0.020 | 0.14% | 13.610 | 13.890 | 5927 | 812.469 | - |
| 2025-11-27 | 13.960 | 13.800 | -0.100 | -0.72% | 13.710 | 14.040 | 7476 | 1036.848 | - |
| 2025-11-26 | 14.230 | 13.900 | -0.330 | -2.32% | 13.880 | 14.400 | 7906 | 1110.250 | - |
| 2025-11-25 | 14.380 | 14.230 | -0.010 | -0.07% | 14.230 | 14.470 | 7321 | 1049.892 | - |
| 2025-11-24 | 13.970 | 14.240 | 0.400 | 2.89% | 13.900 | 14.260 | 8292 | 1168.759 | - |
| 2025-11-21 | 14.350 | 13.840 | -0.530 | -3.69% | 13.600 | 14.400 | 19044 | 2655.822 | - |
| 2025-11-20 | 14.640 | 14.370 | -0.140 | -0.96% | 14.310 | 14.700 | 5843 | 846.787 | - |
| 2025-11-19 | 14.890 | 14.510 | -0.390 | -2.62% | 14.460 | 15.000 | 11283 | 1649.523 | - |
| 2025-11-18 | 15.290 | 14.900 | -0.400 | -2.61% | 14.880 | 15.290 | 12730 | 1909.169 | - |
| 2025-11-17 | 15.650 | 15.300 | -0.330 | -2.11% | 15.180 | 15.650 | 13157 | 2018.555 | - |
| 2025-11-14 | 15.510 | 15.630 | 0.120 | 0.77% | 15.470 | 15.880 | 20131 | 3160.768 | - |
| 2025-11-13 | 15.420 | 15.510 | 0.100 | 0.65% | 15.340 | 15.540 | 10848 | 1676.615 | - |
| 2025-11-12 | 15.400 | 15.410 | -0.040 | -0.26% | 15.310 | 15.570 | 8268 | 1275.391 | - |
| 2025-11-11 | 15.510 | 15.450 | -0.110 | -0.71% | 15.390 | 15.650 | 8544 | 1323.027 | - |
| 2025-11-10 | 15.650 | 15.560 | 0.030 | 0.19% | 15.360 | 15.650 | 9557 | 1480.218 | - |
| 2025-11-07 | 15.580 | 15.530 | 0.030 | 0.19% | 15.450 | 15.650 | 8017 | 1247.718 | - |
| 2025-11-06 | 15.700 | 15.500 | -0.180 | -1.15% | 15.410 | 15.770 | 13075 | 2031.121 | - |
| 2025-11-05 | 15.480 | 15.680 | -0.010 | -0.06% | 15.470 | 15.790 | 10096 | 1583.500 | - |
| 2025-11-04 | 15.770 | 15.690 | -0.090 | -0.57% | 15.450 | 15.850 | 11652 | 1821.570 | - |
| 2025-11-03 | 15.890 | 15.780 | -0.040 | -0.25% | 15.710 | 16.070 | 15263 | 2424.527 | - |
| 2025-10-31 | 15.400 | 15.820 | 0.030 | 0.19% | 15.400 | 16.100 | 16971 | 2686.096 | - |
| 2025-10-30 | 16.010 | 15.790 | -0.270 | -1.68% | 15.750 | 16.290 | 21919 | 3532.170 | - |
| 2025-10-29 | 15.590 | 16.060 | 0.490 | 3.15% | 15.260 | 16.080 | 24475 | 3846.790 | - |
| 2025-10-28 | 15.830 | 15.570 | -0.280 | -1.77% | 15.500 | 15.860 | 11397 | 1782.974 | - |
| 2025-10-27 | 16.170 | 15.850 | -0.150 | -0.94% | 15.690 | 16.190 | 14481 | 2294.450 | - |
| 2025-10-24 | 15.770 | 16.000 | 0.230 | 1.46% | 15.770 | 16.090 | 13093 | 2084.178 | - |
| 2025-10-23 | 15.760 | 15.770 | -0.240 | -1.50% | 15.580 | 15.990 | 16394 | 2578.881 | - |
| 2025-10-22 | 16.030 | 16.010 | 0.260 | 1.65% | 15.880 | 16.500 | 24740 | 4024.075 | - |
| 2025-10-21 | 15.290 | 15.750 | 0.550 | 3.62% | 15.220 | 15.850 | 16857 | 2633.004 | - |
| 2025-10-20 | 15.290 | 15.200 | 0.010 | 0.07% | 15.190 | 15.480 | 8305 | 1272.251 | - |
| 2025-10-17 | 15.780 | 15.190 | -0.590 | -3.74% | 15.190 | 15.920 | 11799 | 1843.174 | - |
| 2025-10-16 | 16.360 | 15.780 | -0.580 | -3.55% | 15.780 | 16.360 | 21873 | 3503.802 | - |
| 2025-10-15 | 15.970 | 16.360 | 0.680 | 4.34% | 15.970 | 17.200 | 36512 | 6047.767 | - |
| 2025-10-14 | 15.830 | 15.680 | 0.040 | 0.26% | 15.580 | 16.110 | 17588 | 2796.837 | - |
| 2025-10-13 | 15.300 | 15.640 | -0.160 | -1.01% | 14.990 | 15.920 | 10911 | 1700.109 | - |
| 2025-10-10 | 15.800 | 15.800 | 0.000 | 0.00% | 15.640 | 15.950 | 7970 | 1263.117 | - |
| 2025-10-09 | 15.510 | 15.800 | 0.360 | 2.33% | 15.380 | 15.860 | 13195 | 2059.217 | - |
| 2025-09-30 | 15.550 | 15.440 | -0.070 | -0.45% | 15.440 | 15.740 | 10569 | 1643.150 | - |
| 2025-09-29 | 15.800 | 15.510 | -0.200 | -1.27% | 15.440 | 15.880 | 12171 | 1897.313 | - |
| 2025-09-26 | 15.700 | 15.710 | 0.010 | 0.06% | 15.560 | 15.940 | 11395 | 1796.132 | - |
| 2025-09-25 | 16.040 | 15.700 | -0.410 | -2.55% | 15.650 | 16.120 | 12892 | 2052.412 | - |
| 2025-09-24 | 16.070 | 16.110 | 0.310 | 1.96% | 15.810 | 16.180 | 16937 | 2709.034 | - |
| 2025-09-23 | 16.530 | 15.800 | -0.590 | -3.60% | 15.530 | 16.530 | 32459 | 5152.822 | - |
| 2025-09-22 | 17.260 | 16.390 | -0.870 | -5.04% | 16.320 | 17.270 | 36108 | 6033.004 | - |
| 2025-09-19 | 17.500 | 17.260 | -0.040 | -0.23% | 17.120 | 17.500 | 15127 | 2613.764 | - |
| 2025-09-18 | 17.450 | 17.300 | -0.200 | -1.14% | 17.110 | 17.720 | 24363 | 4262.215 | - |
| 2025-09-17 | 17.500 | 17.500 | 0.010 | 0.06% | 17.300 | 17.700 | 17009 | 2979.497 | - |
| 2025-09-16 | 17.350 | 17.490 | 0.070 | 0.40% | 17.030 | 17.550 | 16460 | 2846.178 | - |
| 2025-09-15 | 17.660 | 17.420 | -0.190 | -1.08% | 17.310 | 17.740 | 15205 | 2647.335 | - |
| 2025-09-12 | 17.990 | 17.610 | -0.270 | -1.51% | 17.510 | 17.990 | 20756 | 3654.791 | - |
| 2025-09-11 | 17.500 | 17.880 | 0.490 | 2.82% | 17.400 | 18.350 | 35004 | 6279.695 | - |
| 2025-09-10 | 17.650 | 17.390 | -0.270 | -1.53% | 17.300 | 17.840 | 19498 | 3411.437 | - |
| 2025-09-09 | 18.360 | 17.660 | -0.890 | -4.80% | 17.630 | 18.410 | 37120 | 6624.919 | - |
| 2025-09-08 | 18.070 | 18.550 | 0.330 | 1.81% | 18.070 | 18.780 | 55264 | 10188.075 | - |
| 2025-09-05 | 18.390 | 18.220 | -0.160 | -0.87% | 17.980 | 18.700 | 61300 | 11173.717 | - |
| 2025-09-04 | 17.370 | 18.380 | 1.080 | 6.24% | 17.200 | 18.380 | 81471 | 14497.560 | - |
| 2025-09-03 | 17.190 | 17.300 | 0.170 | 0.99% | 16.910 | 17.390 | 24926 | 4280.039 | - |
| 2025-09-02 | 17.070 | 17.130 | 0.140 | 0.82% | 16.660 | 17.150 | 17906 | 3041.162 | - |
| 2025-09-01 | 17.120 | 16.990 | -0.130 | -0.76% | 16.870 | 17.350 | 12217 | 2073.556 | - |
| 2025-08-29 | 16.940 | 17.120 | 0.240 | 1.42% | 16.740 | 17.300 | 20119 | 3442.270 | - |
| 2025-08-28 | 17.000 | 16.880 | -0.120 | -0.71% | 16.450 | 17.130 | 19912 | 3339.562 | - |
| 2025-08-27 | 17.610 | 17.000 | -0.580 | -3.30% | 16.900 | 17.610 | 24775 | 4265.859 | - |
| 2025-08-26 | 17.690 | 17.580 | -0.120 | -0.68% | 17.520 | 17.770 | 24209 | 4262.102 | - |
| 2025-08-25 | 17.730 | 17.700 | 0.030 | 0.17% | 17.600 | 17.840 | 20368 | 3604.939 | - |
| 2025-08-22 | 17.760 | 17.670 | -0.060 | -0.34% | 17.520 | 17.870 | 21656 | 3827.593 | - |
| 2025-08-21 | 17.800 | 17.730 | -0.110 | -0.62% | 17.670 | 17.980 | 27004 | 4812.324 | - |
| 2025-08-20 | 18.100 | 17.840 | 0.140 | 0.79% | 17.660 | 18.100 | 32134 | 5739.219 | - |
| 2025-08-19 | 17.780 | 17.700 | 0.110 | 0.63% | 17.650 | 18.100 | 50363 | 9007.216 | - |
| 2025-08-18 | 17.200 | 17.590 | 0.390 | 2.27% | 17.100 | 17.700 | 41814 | 7295.447 | - |
| 2025-08-15 | 17.010 | 17.200 | 0.200 | 1.18% | 16.630 | 17.220 | 36831 | 6238.958 | - |
深证大盘股票行情在线 K线走势图
(920108)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
