(920123)股票行情
(920123)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 | 15.520 | 15.520 | 0.170 | 1.11% | 15.170 | 15.930 | 22165 | 3470.889 | 3.48% |
| 2025-12-11 | 14.880 | 15.350 | 0.420 | 2.81% | 14.800 | 15.740 | 20505 | 3148.607 | 3.22% |
| 2025-12-10 | 15.100 | 14.930 | -0.080 | -0.53% | 14.840 | 15.120 | 8743 | 1305.439 | 1.37% |
| 2025-12-09 | 15.310 | 15.010 | -0.400 | -2.60% | 14.990 | 15.390 | 15504 | 2353.066 | 2.44% |
| 2025-12-08 | 15.120 | 15.410 | 0.250 | 1.65% | 15.120 | 15.740 | 17307 | 2672.465 | 2.72% |
| 2025-12-05 | 14.770 | 15.160 | 0.390 | 2.64% | 14.700 | 15.280 | 14050 | 2107.997 | 2.21% |
| 2025-12-04 | 15.280 | 14.770 | -0.510 | -3.34% | 14.760 | 15.390 | 17697 | 2646.548 | 2.78% |
| 2025-12-03 | 15.600 | 15.280 | -0.280 | -1.80% | 15.280 | 15.680 | 13406 | 2068.836 | 2.11% |
| 2025-12-02 | 15.980 | 15.560 | -0.370 | -2.32% | 15.550 | 15.980 | 11145 | 1752.744 | 1.75% |
| 2025-12-01 | 15.610 | 15.930 | 0.370 | 2.38% | 15.570 | 15.960 | 16899 | 2670.331 | 2.66% |
| 2025-11-28 | 15.580 | 15.560 | -0.030 | -0.19% | 15.410 | 15.790 | 17894 | 2791.694 | 2.81% |
| 2025-11-27 | 15.910 | 15.590 | -0.370 | -2.32% | 15.530 | 16.110 | 22886 | 3611.447 | 3.60% |
| 2025-11-26 | 16.310 | 15.960 | -0.310 | -1.91% | 15.910 | 16.470 | 26428 | 4260.583 | 4.15% |
| 2025-11-25 | 16.200 | 16.270 | 0.180 | 1.12% | 16.050 | 16.350 | 24884 | 4037.264 | 3.91% |
| 2025-11-24 | 16.100 | 16.090 | -0.110 | -0.68% | 15.920 | 16.360 | 34044 | 5485.048 | 5.35% |
| 2025-11-21 | 17.870 | 16.200 | -1.690 | -9.45% | 16.200 | 17.980 | 64180 | 10834.418 | 10.09% |
| 2025-11-20 | 19.500 | 17.890 | -1.830 | -9.28% | 17.780 | 19.630 | 88548 | 16251.060 | 13.92% |
| 2025-11-19 | 18.400 | 19.720 | 0.920 | 4.89% | 18.310 | 20.380 | 118597 | 22930.438 | 18.64% |
| 2025-11-18 | 17.590 | 18.800 | 1.390 | 7.98% | 17.550 | 19.960 | 106970 | 20056.381 | 16.81% |
| 2025-11-17 | 17.710 | 17.410 | -0.270 | -1.53% | 17.410 | 18.010 | 15593 | 2754.825 | 2.45% |
| 2025-11-14 | 18.490 | 17.680 | -0.640 | -3.49% | 17.620 | 18.550 | 32339 | 5809.992 | 5.08% |
| 2025-11-13 | 18.300 | 18.320 | 0.010 | 0.05% | 18.080 | 18.470 | 28627 | 5231.507 | 4.50% |
| 2025-11-12 | 18.170 | 18.310 | 0.130 | 0.72% | 18.000 | 18.850 | 51543 | 9535.216 | 8.10% |
| 2025-11-11 | 17.810 | 18.180 | 0.430 | 2.42% | 17.550 | 18.340 | 35181 | 6320.682 | 5.53% |
| 2025-11-10 | 17.370 | 17.750 | 0.320 | 1.84% | 17.370 | 18.180 | 25651 | 4587.004 | 4.03% |
| 2025-11-07 | 17.600 | 17.430 | -0.130 | -0.74% | 17.370 | 17.740 | 7392 | 1296.670 | 1.16% |
| 2025-11-06 | 17.790 | 17.560 | -0.340 | -1.90% | 17.560 | 17.980 | 10857 | 1922.698 | 1.71% |
| 2025-11-05 | 17.800 | 17.900 | 0.160 | 0.90% | 17.590 | 18.070 | 11327 | 2029.039 | 1.78% |
| 2025-11-04 | 17.960 | 17.740 | -0.260 | -1.44% | 17.560 | 18.000 | 11066 | 1960.810 | 1.74% |
| 2025-11-03 | 17.980 | 18.000 | -0.020 | -0.11% | 17.850 | 18.300 | 16741 | 3031.058 | 2.63% |
| 2025-10-31 | 17.640 | 18.020 | 0.390 | 2.21% | 17.470 | 18.180 | 21036 | 3773.100 | 3.31% |
| 2025-10-30 | 18.140 | 17.630 | -0.430 | -2.38% | 17.630 | 18.380 | 22962 | 4142.093 | 3.61% |
| 2025-10-29 | 17.370 | 18.060 | 0.620 | 3.56% | 17.050 | 18.080 | 23687 | 4172.312 | 3.72% |
| 2025-10-28 | 17.580 | 17.440 | -0.130 | -0.74% | 17.330 | 17.650 | 8691 | 1516.284 | 1.37% |
| 2025-10-27 | 17.500 | 17.570 | -0.030 | -0.17% | 17.500 | 17.760 | 8581 | 1514.588 | 1.35% |
| 2025-10-24 | 17.550 | 17.600 | 0.100 | 0.57% | 17.500 | 17.890 | 11701 | 2069.225 | 1.84% |
| 2025-10-23 | 17.660 | 17.500 | -0.190 | -1.07% | 17.320 | 17.680 | 8111 | 1417.615 | 1.27% |
| 2025-10-22 | 17.700 | 17.690 | -0.010 | -0.06% | 17.510 | 18.060 | 13992 | 2485.529 | 2.20% |
| 2025-10-21 | 17.380 | 17.700 | 0.420 | 2.43% | 17.070 | 17.760 | 15923 | 2778.405 | 2.50% |
| 2025-10-20 | 17.800 | 17.280 | -0.310 | -1.76% | 17.210 | 17.890 | 14398 | 2514.735 | 2.26% |
| 2025-10-17 | 17.870 | 17.590 | -0.460 | -2.55% | 17.550 | 18.100 | 14508 | 2575.249 | 2.28% |
| 2025-10-16 | 18.280 | 18.050 | -0.510 | -2.75% | 17.950 | 18.730 | 25165 | 4586.096 | 3.95% |
| 2025-10-15 | 18.060 | 18.560 | 0.730 | 4.09% | 17.750 | 18.860 | 40014 | 7415.663 | 6.29% |
| 2025-10-14 | 17.720 | 17.830 | 0.270 | 1.54% | 17.680 | 18.100 | 15431 | 2765.666 | 2.43% |
| 2025-10-13 | 17.440 | 17.560 | -0.440 | -2.44% | 17.300 | 17.890 | 15511 | 2730.129 | 2.44% |
| 2025-10-10 | 17.680 | 18.000 | 0.430 | 2.45% | 17.570 | 18.220 | 17056 | 3068.972 | 2.68% |
| 2025-10-09 | 17.830 | 17.570 | -0.110 | -0.62% | 17.460 | 17.830 | 12301 | 2160.975 | 1.93% |
| 2025-09-30 | 17.950 | 17.680 | 0.000 | 0.00% | 17.650 | 17.950 | 11285 | 2009.113 | 1.77% |
| 2025-09-29 | 17.560 | 17.680 | 0.120 | 0.68% | 17.410 | 17.940 | 10820 | 1914.959 | 1.70% |
| 2025-09-26 | 18.250 | 17.560 | -0.440 | -2.44% | 17.560 | 18.250 | 12106 | 2158.158 | 1.90% |
| 2025-09-25 | 18.200 | 18.000 | -0.190 | -1.04% | 18.000 | 18.310 | 11413 | 2069.841 | 1.79% |
| 2025-09-24 | 17.550 | 18.190 | 0.590 | 3.35% | 17.540 | 18.340 | 16203 | 2907.264 | 2.55% |
| 2025-09-23 | 18.520 | 17.600 | -0.730 | -3.98% | 17.430 | 18.520 | 23694 | 4207.621 | 3.72% |
| 2025-09-22 | 18.860 | 18.330 | -0.690 | -3.63% | 18.220 | 18.940 | 22871 | 4216.062 | 3.59% |
| 2025-09-19 | 18.780 | 19.020 | 0.310 | 1.66% | 18.520 | 19.280 | 23474 | 4454.978 | 3.69% |
| 2025-09-18 | 19.010 | 18.710 | -0.310 | -1.63% | 18.630 | 19.150 | 27237 | 5142.696 | 4.28% |
| 2025-09-17 | 19.250 | 19.020 | -0.130 | -0.68% | 18.900 | 19.310 | 22630 | 4323.471 | 3.56% |
| 2025-09-16 | 19.330 | 19.150 | -0.070 | -0.36% | 18.880 | 19.360 | 19908 | 3794.251 | 3.13% |
| 2025-09-15 | 19.370 | 19.220 | 0.020 | 0.10% | 18.920 | 19.400 | 24849 | 4760.731 | 3.91% |
| 2025-09-12 | 19.520 | 19.200 | -0.230 | -1.18% | 19.180 | 19.690 | 25870 | 5018.359 | 4.07% |
| 2025-09-11 | 19.410 | 19.430 | 0.020 | 0.10% | 19.120 | 19.650 | 28252 | 5465.642 | 4.44% |
| 2025-09-10 | 19.760 | 19.410 | -0.250 | -1.27% | 19.320 | 19.830 | 25071 | 4891.666 | 3.94% |
| 2025-09-09 | 20.290 | 19.660 | -0.850 | -4.14% | 19.520 | 20.460 | 43794 | 8683.033 | 6.88% |
| 2025-09-08 | 20.860 | 20.510 | -0.660 | -3.12% | 20.410 | 21.500 | 62507 | 13003.036 | 9.82% |
| 2025-09-05 | 21.770 | 21.170 | -0.200 | -0.94% | 20.300 | 21.770 | 85539 | 17879.246 | 13.44% |
| 2025-09-04 | 20.270 | 21.370 | 1.200 | 5.95% | 19.760 | 21.820 | 123328 | 25705.703 | 19.38% |
| 2025-09-03 | 19.540 | 20.170 | 0.560 | 2.86% | 19.250 | 20.420 | 69951 | 13922.313 | 10.99% |
| 2025-09-02 | 18.880 | 19.610 | 0.730 | 3.87% | 18.720 | 19.760 | 52548 | 10157.020 | 8.26% |
| 2025-09-01 | 19.010 | 18.880 | -0.390 | -2.02% | 18.690 | 19.120 | 31041 | 5856.072 | 4.88% |
| 2025-08-29 | 18.800 | 19.270 | 0.560 | 2.99% | 18.720 | 19.770 | 52146 | 10136.586 | 8.19% |
| 2025-08-28 | 18.580 | 18.710 | 0.110 | 0.59% | 18.410 | 19.540 | 33125 | 6273.499 | 5.21% |
| 2025-08-27 | 19.120 | 18.600 | -0.890 | -4.57% | 18.550 | 19.500 | 38396 | 7299.768 | 6.03% |
| 2025-08-26 | 19.010 | 19.490 | 0.480 | 2.52% | 18.900 | 19.850 | 55371 | 10860.189 | 8.70% |
| 2025-08-25 | 19.020 | 19.010 | 0.000 | 0.00% | 18.720 | 19.480 | 25846 | 4906.137 | 4.06% |
| 2025-08-22 | 19.270 | 19.010 | -0.450 | -2.31% | 18.870 | 19.630 | 34759 | 6628.361 | 5.46% |
| 2025-08-21 | 19.250 | 19.460 | 0.340 | 1.78% | 18.970 | 20.080 | 58038 | 11353.432 | 9.12% |
| 2025-08-20 | 18.940 | 19.120 | 0.020 | 0.10% | 18.700 | 19.200 | 27598 | 5243.519 | 4.34% |
| 2025-08-19 | 18.980 | 19.100 | 0.330 | 1.76% | 18.810 | 19.360 | 41375 | 7911.625 | 6.50% |
| 2025-08-18 | 18.090 | 18.770 | 0.770 | 4.28% | 17.920 | 18.920 | 35762 | 6626.373 | 5.62% |
| 2025-08-15 | 17.790 | 18.000 | 0.370 | 2.10% | 17.640 | 18.160 | 18879 | 3382.294 | 2.97% |
深证大盘股票行情在线 K线走势图
(920123)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
