(920112)股票行情
(920112)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 |
|---|
| 2025-12-15 | 38.980 | 38.700 | -0.180 | -0.46% | 38.510 | 39.200 | 3256 | 1262.235 | 1.40% |
| 2025-12-12 | 38.800 | 38.880 | -0.070 | -0.18% | 38.170 | 39.400 | 5862 | 2282.140 | 2.53% |
| 2025-12-11 | 38.000 | 38.950 | 0.860 | 2.26% | 37.850 | 39.590 | 9608 | 3740.270 | 4.14% |
| 2025-12-10 | 38.290 | 38.090 | -0.200 | -0.52% | 37.670 | 38.800 | 3769 | 1439.987 | 1.63% |
| 2025-12-09 | 38.360 | 38.290 | -0.180 | -0.47% | 38.220 | 38.700 | 2523 | 969.571 | 1.09% |
| 2025-12-08 | 38.590 | 38.470 | 0.070 | 0.18% | 38.170 | 38.940 | 3123 | 1206.178 | 1.35% |
| 2025-12-05 | 38.390 | 38.400 | -0.180 | -0.47% | 38.080 | 38.640 | 2911 | 1121.543 | 1.26% |
| 2025-12-04 | 38.170 | 38.580 | 0.360 | 0.94% | 38.060 | 38.760 | 2326 | 892.920 | 1.00% |
| 2025-12-03 | 38.200 | 38.220 | -0.030 | -0.08% | 38.200 | 38.430 | 1783 | 683.011 | 0.77% |
| 2025-12-02 | 38.880 | 38.250 | -0.420 | -1.09% | 38.200 | 38.880 | 2950 | 1133.229 | 1.27% |
| 2025-12-01 | 38.220 | 38.670 | 0.420 | 1.10% | 38.220 | 38.850 | 2839 | 1093.676 | 1.22% |
| 2025-11-28 | 38.730 | 38.250 | -0.250 | -0.65% | 38.030 | 38.730 | 4768 | 1821.242 | 2.06% |
| 2025-11-27 | 39.420 | 38.500 | -0.800 | -2.04% | 38.450 | 39.450 | 5600 | 2179.955 | 2.42% |
| 2025-11-26 | 39.600 | 39.300 | -0.200 | -0.51% | 39.120 | 39.770 | 1830 | 721.919 | 0.79% |
| 2025-11-25 | 39.840 | 40.000 | 0.420 | 1.06% | 39.580 | 40.400 | 2878 | 1150.878 | 1.24% |
| 2025-11-24 | 39.950 | 39.580 | 0.030 | 0.08% | 39.380 | 39.980 | 2232 | 885.079 | 0.96% |
| 2025-11-21 | 39.880 | 39.550 | -0.900 | -2.22% | 39.340 | 40.450 | 4414 | 1759.646 | 1.90% |
| 2025-11-20 | 40.100 | 40.450 | 0.300 | 0.75% | 39.830 | 40.470 | 3885 | 1561.084 | 1.68% |
| 2025-11-19 | 40.340 | 40.150 | -0.180 | -0.45% | 39.600 | 40.470 | 4298 | 1718.170 | 1.85% |
| 2025-11-18 | 40.110 | 40.330 | 0.120 | 0.30% | 40.010 | 40.700 | 3851 | 1551.556 | 1.66% |
| 2025-11-17 | 40.780 | 40.210 | -0.560 | -1.37% | 40.120 | 40.780 | 4147 | 1671.178 | 1.79% |
| 2025-11-14 | 40.980 | 40.770 | -0.220 | -0.54% | 40.710 | 41.140 | 3887 | 1589.497 | 1.68% |
| 2025-11-13 | 40.740 | 40.990 | 0.110 | 0.27% | 40.740 | 41.160 | 4966 | 2034.941 | 2.14% |
| 2025-11-12 | 41.190 | 40.880 | -0.120 | -0.29% | 40.580 | 41.280 | 3861 | 1578.320 | 1.67% |
| 2025-11-11 | 41.510 | 41.000 | -0.350 | -0.85% | 40.880 | 41.660 | 6939 | 2850.611 | 2.99% |
| 2025-11-10 | 41.900 | 41.350 | -0.710 | -1.69% | 41.260 | 42.010 | 9728 | 4039.438 | 4.20% |
| 2025-11-07 | 41.900 | 42.060 | 0.330 | 0.79% | 41.510 | 42.200 | 7596 | 3184.625 | 3.28% |
| 2025-11-06 | 42.100 | 41.730 | -0.390 | -0.93% | 41.660 | 42.690 | 12202 | 5148.366 | 5.26% |
| 2025-11-05 | 41.350 | 42.120 | 0.490 | 1.18% | 40.900 | 42.660 | 13742 | 5768.717 | 5.93% |
| 2025-11-04 | 41.180 | 41.630 | 0.480 | 1.17% | 40.930 | 41.960 | 11020 | 4561.159 | 4.75% |
| 2025-11-03 | 41.080 | 41.150 | 0.350 | 0.86% | 40.830 | 41.390 | 8467 | 3484.011 | 3.65% |
| 2025-10-31 | 40.740 | 40.800 | 0.070 | 0.17% | 40.510 | 41.280 | 9653 | 3952.578 | 4.16% |
| 2025-10-30 | 41.360 | 40.730 | -0.850 | -2.04% | 40.640 | 42.300 | 21150 | 8813.700 | 9.12% |
| 2025-10-29 | 40.190 | 41.580 | 1.390 | 3.46% | 39.840 | 41.580 | 17106 | 6976.216 | 7.38% |
| 2025-10-28 | 40.500 | 40.190 | 0.380 | 0.95% | 40.060 | 40.720 | 7890 | 3179.117 | 3.40% |
| 2025-10-27 | 40.100 | 39.810 | -0.390 | -0.97% | 39.560 | 40.360 | 5591 | 2230.678 | 2.41% |
| 2025-10-24 | 40.480 | 40.200 | -0.240 | -0.59% | 40.060 | 40.500 | 4673 | 1878.447 | 2.02% |
| 2025-10-23 | 40.160 | 40.440 | 0.280 | 0.70% | 39.670 | 40.440 | 5812 | 2327.667 | 2.51% |
| 2025-10-22 | 39.680 | 40.160 | 0.330 | 0.83% | 39.490 | 40.500 | 7523 | 3014.381 | 3.25% |
| 2025-10-21 | 39.470 | 39.830 | 0.500 | 1.27% | 39.270 | 39.970 | 5644 | 2243.804 | 2.43% |
| 2025-10-20 | 39.480 | 39.330 | -0.120 | -0.30% | 39.030 | 39.640 | 4344 | 1709.553 | 1.87% |
| 2025-10-17 | 39.820 | 39.450 | -0.550 | -1.38% | 39.380 | 40.310 | 6807 | 2711.967 | 2.94% |
| 2025-10-16 | 39.470 | 40.000 | 0.560 | 1.42% | 39.290 | 40.000 | 7220 | 2863.718 | 3.11% |
| 2025-10-15 | 39.350 | 39.440 | 0.200 | 0.51% | 39.010 | 39.590 | 4830 | 1897.903 | 2.08% |
| 2025-10-14 | 39.400 | 39.240 | -0.070 | -0.18% | 39.110 | 39.780 | 5294 | 2086.843 | 2.28% |
| 2025-10-13 | 39.170 | 39.310 | -0.450 | -1.13% | 38.700 | 39.390 | 5843 | 2284.335 | 2.52% |
| 2025-10-10 | 39.500 | 39.760 | 0.420 | 1.07% | 39.380 | 39.860 | 5378 | 2131.870 | 2.32% |
| 2025-10-09 | 39.660 | 39.340 | 0.040 | 0.10% | 39.300 | 39.730 | 5906 | 2334.635 | 2.55% |
| 2025-09-30 | 39.730 | 39.300 | -0.430 | -1.08% | 39.230 | 39.870 | 7700 | 3034.932 | 3.32% |
| 2025-09-29 | 40.250 | 39.730 | -0.450 | -1.12% | 39.520 | 40.510 | 8543 | 3397.467 | 3.68% |
| 2025-09-26 | 39.740 | 40.180 | 0.600 | 1.52% | 39.510 | 41.180 | 13769 | 5583.030 | 5.94% |
| 2025-09-25 | 39.410 | 39.580 | 0.050 | 0.13% | 39.340 | 40.290 | 8667 | 3452.130 | 3.74% |
| 2025-09-24 | 39.150 | 39.530 | 0.260 | 0.66% | 39.010 | 39.870 | 7282 | 2877.573 | 3.14% |
| 2025-09-23 | 40.180 | 39.270 | -0.910 | -2.26% | 38.500 | 40.300 | 12785 | 5003.659 | 5.51% |
| 2025-09-22 | 41.190 | 40.180 | -0.890 | -2.17% | 40.080 | 41.200 | 10838 | 4377.833 | 4.67% |
| 2025-09-19 | 41.560 | 41.070 | -0.640 | -1.53% | 41.000 | 41.600 | 12945 | 5330.030 | 5.58% |
| 2025-09-18 | 42.240 | 41.710 | -0.510 | -1.21% | 41.550 | 42.660 | 18042 | 7619.673 | 7.78% |
| 2025-09-17 | 42.670 | 42.220 | -0.180 | -0.42% | 42.160 | 42.750 | 9398 | 3975.320 | 4.05% |
| 2025-09-16 | 42.420 | 42.400 | -0.020 | -0.05% | 42.000 | 42.810 | 13546 | 5745.146 | 5.84% |
| 2025-09-15 | 42.100 | 42.420 | 0.360 | 0.86% | 41.680 | 42.990 | 18374 | 7762.190 | 7.93% |
| 2025-09-12 | 42.720 | 42.060 | -0.660 | -1.54% | 42.060 | 42.830 | 12899 | 5471.379 | 5.56% |
| 2025-09-11 | 42.300 | 42.720 | 0.490 | 1.16% | 42.210 | 42.790 | 16982 | 7207.114 | 7.33% |
| 2025-09-10 | 42.780 | 42.230 | -0.680 | -1.58% | 42.230 | 43.140 | 19451 | 8285.175 | 8.39% |
| 2025-09-09 | 44.130 | 42.910 | -1.240 | -2.81% | 42.910 | 44.180 | 29320 | 12706.319 | 12.65% |
| 2025-09-08 | 43.970 | 44.150 | 0.190 | 0.43% | 43.930 | 45.000 | 38969 | 17295.328 | 16.81% |
| 2025-09-05 | 43.550 | 43.960 | 0.030 | 0.07% | 43.260 | 44.240 | 37047 | 16222.965 | 15.98% |
| 2025-09-04 | 43.350 | 43.930 | 0.640 | 1.48% | 43.200 | 44.380 | 37057 | 16165.466 | 15.98% |
| 2025-09-03 | 43.480 | 43.290 | -0.370 | -0.85% | 43.010 | 43.800 | 29330 | 12686.914 | 12.65% |
| 2025-09-02 | 43.800 | 43.660 | 0.010 | 0.02% | 42.930 | 44.260 | 48903 | 21243.814 | 21.09% |
| 2025-09-01 | 45.020 | 43.650 | -1.310 | -2.91% | 43.380 | 45.670 | 69382 | 30559.570 | 29.93% |
| 2025-08-29 | 48.600 | 44.960 | -3.190 | -6.63% | 44.900 | 48.600 | 103778 | 47795.660 | 44.76% |
| 2025-08-28 | 50.000 | 48.150 | 32.370 | 205.13% | 45.010 | 51.490 | 185677 | 89054.391 | - |
深证大盘股票行情在线 K线走势图
(920112)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
