(920110)股票行情
(920110)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 | 35.750 | 36.020 | 0.040 | 0.11% | 35.530 | 36.740 | 3425 | 1242.157 | 2.11% |
| 2025-12-11 | 34.930 | 35.980 | 1.130 | 3.24% | 34.510 | 36.450 | 4794 | 1716.484 | 2.95% |
| 2025-12-10 | 34.750 | 34.850 | 0.050 | 0.14% | 34.320 | 35.190 | 1793 | 621.924 | 1.10% |
| 2025-12-09 | 35.370 | 34.800 | -0.720 | -2.03% | 34.800 | 35.580 | 2198 | 771.300 | 1.35% |
| 2025-12-08 | 35.480 | 35.520 | 0.280 | 0.79% | 35.300 | 35.900 | 1632 | 582.079 | 1.01% |
| 2025-12-05 | 34.700 | 35.240 | 0.460 | 1.32% | 34.210 | 35.370 | 2898 | 1012.401 | 1.78% |
| 2025-12-04 | 35.210 | 34.780 | -0.430 | -1.22% | 34.500 | 35.450 | 2385 | 832.212 | 1.47% |
| 2025-12-03 | 36.190 | 35.210 | -0.680 | -1.89% | 35.200 | 36.250 | 1660 | 591.401 | 1.02% |
| 2025-12-02 | 36.240 | 35.890 | -0.510 | -1.40% | 35.760 | 36.580 | 1981 | 714.144 | 1.22% |
| 2025-12-01 | 35.510 | 36.400 | 0.790 | 2.22% | 35.090 | 36.480 | 2404 | 867.047 | 1.48% |
| 2025-11-28 | 35.260 | 35.610 | 0.430 | 1.22% | 35.120 | 35.680 | 1679 | 594.578 | 1.03% |
| 2025-11-27 | 35.250 | 35.180 | -0.260 | -0.73% | 35.180 | 35.870 | 1234 | 437.869 | 0.76% |
| 2025-11-26 | 36.240 | 35.440 | -0.710 | -1.96% | 35.310 | 36.320 | 1961 | 702.523 | 1.21% |
| 2025-11-25 | 36.680 | 36.150 | 0.250 | 0.70% | 35.790 | 36.700 | 2190 | 793.091 | 1.35% |
| 2025-11-24 | 35.730 | 35.900 | 0.320 | 0.90% | 35.080 | 36.120 | 2016 | 722.004 | 1.24% |
| 2025-11-21 | 36.970 | 35.580 | -1.510 | -4.07% | 35.290 | 37.250 | 4126 | 1489.798 | 2.54% |
| 2025-11-20 | 37.770 | 37.090 | -0.740 | -1.96% | 37.090 | 38.140 | 2772 | 1040.172 | 1.71% |
| 2025-11-19 | 38.450 | 37.830 | -0.620 | -1.61% | 37.510 | 38.480 | 2736 | 1036.997 | 1.68% |
| 2025-11-18 | 39.100 | 38.450 | -0.510 | -1.31% | 38.310 | 39.200 | 2785 | 1074.206 | 1.72% |
| 2025-11-17 | 40.220 | 38.960 | -0.280 | -0.71% | 38.500 | 40.220 | 2747 | 1076.812 | 1.69% |
| 2025-11-14 | 39.610 | 39.240 | -0.530 | -1.33% | 39.130 | 40.440 | 5267 | 2100.878 | 3.24% |
| 2025-11-13 | 39.530 | 39.770 | 0.150 | 0.38% | 39.390 | 39.930 | 2757 | 1097.026 | 1.70% |
| 2025-11-12 | 39.600 | 39.620 | 0.260 | 0.66% | 39.020 | 40.210 | 5132 | 2031.034 | 3.16% |
| 2025-11-11 | 39.330 | 39.360 | 0.310 | 0.79% | 39.000 | 39.460 | 3481 | 1363.569 | 2.14% |
| 2025-11-10 | 39.090 | 39.050 | -0.180 | -0.46% | 38.820 | 39.410 | 3006 | 1175.846 | 1.85% |
| 2025-11-07 | 39.510 | 39.230 | -0.260 | -0.66% | 38.920 | 39.510 | 2946 | 1154.801 | 1.81% |
| 2025-11-06 | 40.150 | 39.490 | -0.660 | -1.64% | 39.310 | 40.250 | 3127 | 1243.197 | 1.93% |
| 2025-11-05 | 39.250 | 40.150 | 0.690 | 1.75% | 39.000 | 40.490 | 4033 | 1610.465 | 2.48% |
| 2025-11-04 | 40.100 | 39.460 | -0.590 | -1.47% | 39.050 | 40.110 | 3122 | 1231.354 | 1.92% |
| 2025-11-03 | 40.350 | 40.050 | -0.300 | -0.74% | 39.800 | 40.950 | 5976 | 2413.621 | 3.68% |
| 2025-10-31 | 39.950 | 40.350 | 0.650 | 1.64% | 39.210 | 40.800 | 4565 | 1837.180 | 2.81% |
| 2025-10-30 | 40.300 | 39.700 | -0.630 | -1.56% | 39.530 | 41.250 | 6572 | 2660.957 | 4.05% |
| 2025-10-29 | 38.780 | 40.330 | 1.930 | 5.03% | 38.010 | 40.680 | 8607 | 3394.008 | 5.30% |
| 2025-10-28 | 38.400 | 38.400 | -0.110 | -0.29% | 38.350 | 38.890 | 1924 | 743.427 | 1.18% |
| 2025-10-27 | 38.960 | 38.510 | -0.160 | -0.41% | 38.370 | 39.120 | 4509 | 1739.974 | 2.78% |
| 2025-10-24 | 38.380 | 38.670 | 0.550 | 1.44% | 38.300 | 38.850 | 3233 | 1247.419 | 1.99% |
| 2025-10-23 | 38.440 | 38.120 | -0.180 | -0.47% | 37.770 | 38.450 | 2425 | 923.011 | 1.49% |
| 2025-10-22 | 38.900 | 38.300 | -0.490 | -1.26% | 38.240 | 39.390 | 3693 | 1432.830 | 2.27% |
| 2025-10-21 | 37.830 | 38.790 | 0.910 | 2.40% | 37.790 | 38.870 | 3649 | 1405.335 | 2.25% |
| 2025-10-20 | 37.980 | 37.880 | 0.190 | 0.50% | 37.410 | 38.250 | 3669 | 1386.759 | 2.26% |
| 2025-10-17 | 38.600 | 37.690 | -0.910 | -2.36% | 37.620 | 38.820 | 2941 | 1123.435 | 1.81% |
| 2025-10-16 | 38.840 | 38.600 | -0.230 | -0.59% | 38.320 | 40.700 | 5730 | 2255.403 | 3.53% |
| 2025-10-15 | 38.400 | 38.830 | 0.940 | 2.48% | 37.630 | 39.250 | 4074 | 1570.141 | 2.51% |
| 2025-10-14 | 37.990 | 37.890 | 0.090 | 0.24% | 37.750 | 38.650 | 3075 | 1177.484 | 1.89% |
| 2025-10-13 | 37.500 | 37.800 | -0.580 | -1.51% | 36.750 | 37.800 | 3899 | 1456.856 | 2.40% |
| 2025-10-10 | 37.980 | 38.380 | 0.400 | 1.05% | 37.820 | 38.980 | 2836 | 1090.602 | 1.75% |
| 2025-10-09 | 38.550 | 37.980 | -0.920 | -2.37% | 37.700 | 39.000 | 5261 | 2005.527 | 3.24% |
| 2025-09-30 | 39.490 | 38.900 | -0.300 | -0.77% | 38.620 | 39.800 | 3662 | 1429.920 | 2.26% |
| 2025-09-29 | 39.300 | 39.200 | 0.150 | 0.38% | 38.890 | 39.690 | 3742 | 1469.758 | 2.30% |
| 2025-09-26 | 39.210 | 39.050 | -0.150 | -0.38% | 38.690 | 39.600 | 2988 | 1168.714 | 1.84% |
| 2025-09-25 | 40.330 | 39.200 | -1.130 | -2.80% | 39.200 | 40.690 | 5063 | 2013.827 | 3.12% |
| 2025-09-24 | 39.410 | 40.330 | 0.990 | 2.52% | 39.350 | 40.640 | 5811 | 2334.206 | 3.58% |
| 2025-09-23 | 40.590 | 39.340 | -1.550 | -3.79% | 38.500 | 40.740 | 8504 | 3344.660 | 5.24% |
| 2025-09-22 | 42.720 | 40.890 | -2.210 | -5.13% | 40.160 | 43.000 | 12916 | 5333.491 | 7.95% |
| 2025-09-19 | 42.470 | 43.100 | 0.690 | 1.63% | 42.080 | 43.990 | 13643 | 5886.591 | 8.40% |
| 2025-09-18 | 43.200 | 42.410 | -0.890 | -2.06% | 42.000 | 43.680 | 11715 | 5010.143 | 7.21% |
| 2025-09-17 | 42.000 | 43.300 | 1.290 | 3.07% | 41.500 | 43.800 | 13426 | 5754.972 | 8.27% |
| 2025-09-16 | 41.650 | 42.010 | 0.360 | 0.86% | 41.010 | 42.190 | 6316 | 2628.071 | 3.89% |
| 2025-09-15 | 41.710 | 41.650 | 0.150 | 0.36% | 40.580 | 41.790 | 6071 | 2504.914 | 3.74% |
| 2025-09-12 | 42.000 | 41.500 | -0.290 | -0.69% | 41.170 | 42.000 | 6205 | 2573.540 | 3.82% |
| 2025-09-11 | 41.220 | 41.790 | 0.630 | 1.53% | 41.000 | 41.890 | 6965 | 2885.285 | 4.29% |
| 2025-09-10 | 41.700 | 41.160 | -0.240 | -0.58% | 40.700 | 42.250 | 7655 | 3194.604 | 4.71% |
| 2025-09-09 | 41.900 | 41.400 | -1.120 | -2.63% | 41.070 | 42.460 | 7919 | 3291.996 | 4.88% |
| 2025-09-08 | 44.050 | 42.520 | -1.520 | -3.45% | 42.300 | 44.220 | 11597 | 4968.228 | 7.14% |
| 2025-09-05 | 40.950 | 44.040 | 3.110 | 7.60% | 40.930 | 44.100 | 18820 | 8084.494 | 11.59% |
| 2025-09-04 | 39.680 | 40.930 | 1.220 | 3.07% | 39.600 | 41.160 | 7138 | 2901.009 | 4.40% |
| 2025-09-03 | 41.530 | 39.710 | -1.820 | -4.38% | 39.300 | 41.720 | 6508 | 2636.097 | 4.01% |
| 2025-09-02 | 40.930 | 41.530 | 0.580 | 1.42% | 39.580 | 41.930 | 10271 | 4220.425 | 6.32% |
| 2025-09-01 | 39.730 | 40.950 | 1.070 | 2.68% | 39.660 | 41.370 | 8930 | 3622.104 | 5.50% |
| 2025-08-29 | 40.450 | 39.880 | -0.600 | -1.48% | 39.780 | 40.990 | 7194 | 2905.729 | 4.43% |
| 2025-08-28 | 39.940 | 40.480 | 0.600 | 1.50% | 38.420 | 40.540 | 10194 | 4026.815 | 6.28% |
| 2025-08-27 | 40.780 | 39.880 | -0.470 | -1.16% | 39.850 | 41.760 | 11385 | 4656.171 | 7.01% |
| 2025-08-26 | 40.430 | 40.350 | -0.350 | -0.86% | 40.060 | 41.140 | 8007 | 3241.124 | 4.93% |
| 2025-08-25 | 42.800 | 40.700 | -1.840 | -4.33% | 40.480 | 43.090 | 16109 | 6665.023 | 9.92% |
| 2025-08-22 | 41.500 | 42.540 | 1.090 | 2.63% | 41.250 | 42.860 | 12219 | 5141.702 | 7.52% |
| 2025-08-21 | 41.320 | 41.450 | 0.170 | 0.41% | 40.930 | 42.550 | 10012 | 4181.101 | 6.17% |
| 2025-08-20 | 40.760 | 41.280 | 0.300 | 0.73% | 39.820 | 41.380 | 10678 | 4337.579 | 6.58% |
| 2025-08-19 | 40.830 | 40.980 | 0.510 | 1.26% | 40.500 | 42.850 | 18760 | 7769.929 | 11.55% |
| 2025-08-18 | 39.280 | 40.470 | 1.180 | 3.00% | 38.990 | 40.600 | 13182 | 5269.651 | 8.12% |
| 2025-08-15 | 37.760 | 39.290 | 1.530 | 4.05% | 37.500 | 39.290 | 7184 | 2770.744 | 4.42% |
深证大盘股票行情在线 K线走势图
(920110)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
