(920116)股票行情
(920116)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 | 87.190 | 89.180 | -0.010 | -0.01% | 85.060 | 94.490 | 97186 | 86909.172 | 23.95% |
| 2025-12-11 | 80.050 | 89.190 | 10.310 | 13.07% | 78.720 | 96.000 | 116775 | 100793.141 | 28.78% |
| 2025-12-10 | 77.550 | 78.880 | 1.230 | 1.58% | 76.160 | 81.760 | 54341 | 43135.656 | 13.39% |
| 2025-12-09 | 77.270 | 77.650 | -1.310 | -1.66% | 76.580 | 80.680 | 60699 | 47634.059 | 14.96% |
| 2025-12-08 | 85.510 | 78.960 | -3.500 | -4.24% | 78.800 | 88.000 | 97413 | 81411.312 | 24.00% |
| 2025-12-05 | 82.500 | 82.460 | 0.160 | 0.19% | 81.000 | 86.870 | 85511 | 71434.930 | 21.07% |
| 2025-12-04 | 77.000 | 82.300 | 4.430 | 5.69% | 75.800 | 84.980 | 82313 | 66785.344 | 20.28% |
| 2025-12-03 | 81.500 | 77.870 | -4.080 | -4.98% | 77.150 | 86.000 | 92711 | 75820.656 | 22.85% |
| 2025-12-02 | 76.650 | 81.950 | 3.180 | 4.04% | 76.000 | 87.580 | 99519 | 81656.891 | 24.52% |
| 2025-12-01 | 73.980 | 78.770 | 5.980 | 8.22% | 73.780 | 87.970 | 94492 | 75238.930 | 23.28% |
| 2025-11-28 | 73.980 | 72.790 | 1.240 | 1.73% | 72.120 | 75.670 | 52305 | 38769.320 | 12.89% |
| 2025-11-27 | 70.090 | 71.550 | 0.890 | 1.26% | 69.510 | 73.200 | 31003 | 22051.234 | 7.64% |
| 2025-11-26 | 72.880 | 70.660 | 0.110 | 0.16% | 70.370 | 74.320 | 34605 | 24983.463 | 8.53% |
| 2025-11-25 | 69.500 | 70.550 | 1.980 | 2.89% | 68.170 | 72.990 | 35237 | 24936.061 | 8.68% |
| 2025-11-24 | 67.000 | 68.570 | 2.620 | 3.97% | 66.610 | 68.620 | 18453 | 12554.809 | 4.55% |
| 2025-11-21 | 66.600 | 65.950 | -1.040 | -1.55% | 65.700 | 67.500 | 13498 | 8958.618 | 3.33% |
| 2025-11-20 | 67.600 | 66.990 | -0.270 | -0.40% | 66.770 | 67.930 | 11314 | 7607.797 | 2.79% |
| 2025-11-19 | 67.380 | 67.260 | -0.120 | -0.18% | 66.660 | 67.860 | 11333 | 7601.918 | 2.79% |
| 2025-11-18 | 70.020 | 67.380 | -2.670 | -3.81% | 67.200 | 70.240 | 19765 | 13471.040 | 4.87% |
| 2025-11-17 | 70.370 | 70.050 | -0.450 | -0.64% | 69.910 | 71.500 | 14870 | 10490.476 | 3.66% |
| 2025-11-14 | 71.000 | 70.500 | -1.400 | -1.95% | 70.480 | 71.780 | 15755 | 11174.877 | 3.88% |
| 2025-11-13 | 71.880 | 71.900 | -0.400 | -0.55% | 71.400 | 73.680 | 24320 | 17633.168 | 5.99% |
| 2025-11-12 | 69.810 | 72.300 | 2.200 | 3.14% | 69.050 | 72.900 | 23367 | 16553.729 | 5.76% |
| 2025-11-11 | 71.100 | 70.100 | -1.900 | -2.64% | 69.700 | 73.090 | 23508 | 16701.148 | 5.79% |
| 2025-11-10 | 74.500 | 72.000 | -0.860 | -1.18% | 71.830 | 76.500 | 44795 | 33149.113 | 11.04% |
| 2025-11-07 | 69.440 | 72.860 | 4.000 | 5.81% | 68.380 | 73.050 | 40197 | 28595.709 | 9.91% |
| 2025-11-06 | 70.700 | 68.860 | -0.800 | -1.15% | 68.600 | 70.760 | 15956 | 11053.705 | 3.93% |
| 2025-11-05 | 68.060 | 69.660 | 0.710 | 1.03% | 67.700 | 70.130 | 19093 | 13265.145 | 4.71% |
| 2025-11-04 | 71.900 | 68.950 | -2.850 | -3.97% | 68.510 | 72.220 | 25954 | 17971.119 | 6.40% |
| 2025-11-03 | 71.150 | 71.800 | 0.300 | 0.42% | 71.150 | 73.780 | 37276 | 27121.533 | 9.19% |
| 2025-10-31 | 70.650 | 71.500 | 0.980 | 1.39% | 70.010 | 73.250 | 35015 | 25210.104 | 8.63% |
| 2025-10-30 | 70.350 | 70.520 | 0.170 | 0.24% | 70.000 | 73.900 | 56571 | 40686.988 | 13.94% |
| 2025-10-29 | 67.000 | 70.350 | 3.350 | 5.00% | 66.300 | 70.610 | 32939 | 22649.326 | 8.12% |
| 2025-10-28 | 67.550 | 67.000 | -1.200 | -1.76% | 67.000 | 68.540 | 15912 | 10757.914 | 3.92% |
| 2025-10-27 | 67.180 | 68.200 | -0.390 | -0.57% | 67.180 | 68.590 | 21429 | 14508.666 | 5.28% |
| 2025-10-24 | 69.900 | 68.590 | 2.390 | 3.61% | 68.500 | 70.500 | 36271 | 25263.832 | 8.94% |
| 2025-10-23 | 66.580 | 66.200 | -0.820 | -1.22% | 65.660 | 67.190 | 9001 | 5943.859 | 2.22% |
| 2025-10-22 | 65.990 | 67.020 | 0.860 | 1.30% | 65.700 | 68.130 | 13528 | 9049.427 | 3.33% |
| 2025-10-21 | 66.500 | 66.160 | 0.210 | 0.32% | 65.900 | 66.500 | 7877 | 5213.013 | 1.94% |
| 2025-10-20 | 66.010 | 65.950 | 0.640 | 0.98% | 65.520 | 66.910 | 9398 | 6237.429 | 2.32% |
| 2025-10-17 | 67.360 | 65.310 | -1.940 | -2.88% | 65.240 | 67.650 | 11189 | 7408.103 | 2.76% |
| 2025-10-16 | 68.310 | 67.250 | -0.880 | -1.29% | 67.150 | 68.800 | 8895 | 6024.618 | 2.19% |
| 2025-10-15 | 67.930 | 68.130 | 1.000 | 1.49% | 67.050 | 68.300 | 8337 | 5652.940 | 2.05% |
| 2025-10-14 | 68.000 | 67.130 | -0.870 | -1.28% | 67.070 | 68.980 | 12720 | 8676.579 | 3.13% |
| 2025-10-13 | 66.610 | 68.000 | 0.230 | 0.34% | 66.000 | 68.400 | 11279 | 7616.296 | 2.78% |
| 2025-10-10 | 68.690 | 67.770 | -0.980 | -1.43% | 67.680 | 68.690 | 9880 | 6718.222 | 2.43% |
| 2025-10-09 | 68.080 | 68.750 | 0.650 | 0.95% | 67.800 | 68.770 | 11876 | 8121.621 | 2.93% |
| 2025-09-30 | 67.500 | 68.100 | 0.670 | 0.99% | 67.350 | 68.650 | 11306 | 7699.539 | 2.79% |
| 2025-09-29 | 67.800 | 67.430 | 0.050 | 0.07% | 66.600 | 67.810 | 9725 | 6537.755 | 2.40% |
| 2025-09-26 | 67.890 | 67.380 | -0.630 | -0.93% | 67.270 | 68.680 | 14554 | 9861.932 | 3.59% |
| 2025-09-25 | 69.980 | 68.010 | -1.240 | -1.79% | 68.000 | 69.980 | 17589 | 12098.438 | 4.33% |
| 2025-09-24 | 68.790 | 69.250 | 0.470 | 0.68% | 68.200 | 69.510 | 13599 | 9364.171 | 3.35% |
| 2025-09-23 | 70.720 | 68.780 | -1.940 | -2.74% | 67.900 | 70.800 | 17656 | 12171.834 | 4.35% |
| 2025-09-22 | 69.630 | 70.720 | 0.450 | 0.64% | 69.520 | 70.980 | 11766 | 8264.981 | 2.90% |
| 2025-09-19 | 70.250 | 70.270 | -0.410 | -0.58% | 70.000 | 71.620 | 12502 | 8828.281 | 3.08% |
| 2025-09-18 | 71.790 | 70.680 | -0.870 | -1.22% | 70.580 | 72.420 | 18942 | 13546.843 | 4.67% |
| 2025-09-17 | 71.620 | 71.550 | -0.420 | -0.58% | 71.300 | 72.390 | 13495 | 9658.084 | 3.33% |
| 2025-09-16 | 73.430 | 71.970 | -1.340 | -1.83% | 71.580 | 73.580 | 18454 | 13313.754 | 4.55% |
| 2025-09-15 | 73.000 | 73.310 | -0.150 | -0.20% | 72.400 | 73.880 | 23371 | 17032.115 | 5.76% |
| 2025-09-12 | 74.920 | 73.460 | -0.770 | -1.04% | 73.370 | 75.870 | 41205 | 30729.766 | 10.15% |
| 2025-09-11 | 72.500 | 74.230 | 0.950 | 1.30% | 72.020 | 74.390 | 29382 | 21644.240 | 7.24% |
| 2025-09-10 | 71.950 | 73.280 | 1.150 | 1.59% | 71.550 | 74.460 | 31597 | 23213.230 | 7.79% |
| 2025-09-09 | 74.100 | 72.130 | -4.030 | -5.29% | 72.130 | 75.240 | 38405 | 28109.043 | 9.46% |
| 2025-09-08 | 75.590 | 76.160 | 5.060 | 7.12% | 74.130 | 77.190 | 67803 | 51413.242 | 16.71% |
| 2025-09-05 | 69.510 | 71.100 | 1.900 | 2.75% | 69.510 | 71.380 | 21611 | 15220.024 | 5.33% |
| 2025-09-04 | 70.500 | 69.200 | -0.790 | -1.13% | 68.070 | 71.040 | 23163 | 16131.640 | 5.71% |
| 2025-09-03 | 73.000 | 69.990 | -2.880 | -3.95% | 69.950 | 73.590 | 25107 | 17857.275 | 6.19% |
| 2025-09-02 | 73.600 | 72.870 | -0.810 | -1.10% | 72.320 | 74.660 | 22798 | 16692.021 | 5.62% |
| 2025-09-01 | 76.360 | 73.680 | -2.680 | -3.51% | 73.470 | 76.540 | 41952 | 31197.379 | 10.34% |
| 2025-08-29 | 75.600 | 76.360 | 0.360 | 0.47% | 74.570 | 78.200 | 46752 | 35853.176 | 11.52% |
| 2025-08-28 | 75.000 | 76.000 | 2.200 | 2.98% | 74.000 | 77.920 | 50733 | 38507.602 | 12.50% |
| 2025-08-27 | 74.910 | 73.800 | -1.870 | -2.47% | 73.680 | 76.960 | 44391 | 33328.027 | 10.94% |
| 2025-08-26 | 77.010 | 75.670 | -1.110 | -1.45% | 75.180 | 80.700 | 65144 | 50769.461 | 16.05% |
| 2025-08-25 | 72.200 | 76.780 | 4.400 | 6.08% | 71.010 | 77.440 | 68650 | 51135.027 | 16.92% |
| 2025-08-22 | 72.410 | 72.380 | 0.260 | 0.36% | 71.100 | 72.890 | 27327 | 19661.014 | 6.73% |
| 2025-08-21 | 73.700 | 72.120 | -2.350 | -3.16% | 71.880 | 73.870 | 36107 | 26276.881 | 8.90% |
| 2025-08-20 | 72.510 | 74.470 | 2.770 | 3.86% | 72.510 | 76.460 | 52301 | 38825.621 | 12.89% |
| 2025-08-19 | 71.730 | 71.700 | -0.070 | -0.10% | 71.330 | 73.900 | 38556 | 28021.730 | 9.50% |
| 2025-08-18 | 70.280 | 71.770 | 1.490 | 2.12% | 69.400 | 71.970 | 40911 | 28981.223 | 10.08% |
| 2025-08-15 | 69.200 | 70.280 | 0.580 | 0.83% | 69.200 | 71.250 | 33001 | 23157.730 | 8.13% |
深证大盘股票行情在线 K线走势图
(920116)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
