(920139)股票行情
(920139)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 |
|---|
| 2025-12-17 | 21.050 | 21.350 | 0.060 | 0.28% | 20.950 | 21.460 | 24592 | 5219.377 | 0.95% |
| 2025-12-16 | 21.130 | 21.290 | 0.070 | 0.33% | 21.020 | 21.690 | 28841 | 6168.288 | 1.12% |
| 2025-12-15 | 21.460 | 21.220 | -0.470 | -2.17% | 21.200 | 21.690 | 29564 | 6317.145 | 1.14% |
| 2025-12-12 | 21.360 | 21.690 | 0.120 | 0.56% | 21.010 | 22.110 | 56435 | 12216.120 | 2.18% |
| 2025-12-11 | 21.040 | 21.570 | 0.670 | 3.21% | 20.660 | 22.250 | 66488 | 14316.336 | 2.57% |
| 2025-12-10 | 20.510 | 20.900 | 0.340 | 1.65% | 20.210 | 21.280 | 34721 | 7209.851 | 1.34% |
| 2025-12-09 | 21.090 | 20.560 | -0.530 | -2.51% | 20.500 | 21.190 | 22986 | 4771.536 | 0.89% |
| 2025-12-08 | 20.840 | 21.090 | 0.460 | 2.23% | 20.640 | 21.240 | 29536 | 6198.903 | 1.14% |
| 2025-12-05 | 20.680 | 20.630 | 0.150 | 0.73% | 20.300 | 20.680 | 22568 | 4626.779 | 0.87% |
| 2025-12-04 | 20.680 | 20.480 | -0.240 | -1.16% | 20.310 | 20.780 | 19188 | 3931.749 | 0.74% |
| 2025-12-03 | 20.990 | 20.720 | -0.250 | -1.19% | 20.670 | 21.240 | 21745 | 4548.273 | 0.84% |
| 2025-12-02 | 21.400 | 20.970 | -0.300 | -1.41% | 20.920 | 21.400 | 23381 | 4939.504 | 0.90% |
| 2025-12-01 | 21.100 | 21.270 | 0.320 | 1.53% | 20.900 | 21.490 | 26795 | 5684.970 | 1.04% |
| 2025-11-28 | 20.860 | 20.950 | 0.010 | 0.05% | 20.750 | 21.080 | 19523 | 4082.677 | 0.75% |
| 2025-11-27 | 21.230 | 20.940 | -0.280 | -1.32% | 20.910 | 21.470 | 27608 | 5850.285 | 1.07% |
| 2025-11-26 | 21.340 | 21.220 | 0.080 | 0.38% | 20.980 | 21.770 | 37408 | 7972.337 | 1.45% |
| 2025-11-25 | 21.120 | 21.140 | 0.140 | 0.67% | 20.980 | 21.430 | 28852 | 6122.630 | 1.12% |
| 2025-11-24 | 20.910 | 21.000 | 0.000 | 0.00% | 20.700 | 21.170 | 25141 | 5262.111 | 0.97% |
| 2025-11-21 | 21.800 | 21.000 | -0.880 | -4.02% | 20.650 | 22.000 | 46607 | 9839.105 | 1.80% |
| 2025-11-20 | 22.310 | 21.880 | -0.210 | -0.95% | 21.880 | 22.380 | 25086 | 5542.811 | 0.97% |
| 2025-11-19 | 22.290 | 22.090 | -0.250 | -1.12% | 22.000 | 22.540 | 32806 | 7278.881 | 1.27% |
| 2025-11-18 | 22.320 | 22.340 | 0.020 | 0.09% | 22.230 | 23.150 | 47781 | 10792.592 | 1.85% |
| 2025-11-17 | 22.210 | 22.320 | 0.060 | 0.27% | 22.090 | 22.470 | 23996 | 5340.675 | 0.93% |
| 2025-11-14 | 22.420 | 22.260 | -0.470 | -2.07% | 22.250 | 22.570 | 28764 | 6431.809 | 1.11% |
| 2025-11-13 | 22.490 | 22.730 | 0.290 | 1.29% | 22.300 | 22.880 | 39458 | 8951.670 | 1.53% |
| 2025-11-12 | 22.280 | 22.440 | 0.180 | 0.81% | 22.010 | 22.490 | 33501 | 7471.809 | 1.30% |
| 2025-11-11 | 22.530 | 22.260 | -0.200 | -0.89% | 22.130 | 22.600 | 33914 | 7577.771 | 1.31% |
| 2025-11-10 | 22.500 | 22.460 | -0.110 | -0.49% | 22.290 | 22.800 | 32687 | 7347.753 | 1.26% |
| 2025-11-07 | 22.570 | 22.570 | -0.360 | -1.57% | 22.480 | 23.040 | 46857 | 10596.540 | 1.81% |
| 2025-11-06 | 23.000 | 22.930 | 0.150 | 0.66% | 22.910 | 23.690 | 62892 | 14677.755 | 2.43% |
| 2025-11-05 | 22.760 | 22.780 | -0.020 | -0.09% | 22.370 | 22.970 | 28757 | 6520.182 | 1.11% |
| 2025-11-04 | 23.540 | 22.800 | -0.600 | -2.56% | 22.660 | 23.680 | 32913 | 7562.903 | 1.27% |
| 2025-11-03 | 23.500 | 23.400 | -0.360 | -1.52% | 23.260 | 23.900 | 37291 | 8759.175 | 1.44% |
| 2025-10-31 | 23.580 | 23.760 | 0.040 | 0.17% | 23.180 | 24.350 | 64814 | 15410.088 | 2.51% |
| 2025-10-30 | 24.320 | 23.720 | -0.610 | -2.51% | 23.720 | 25.340 | 108990 | 26904.906 | 4.21% |
| 2025-10-29 | 23.000 | 24.330 | 1.680 | 7.42% | 22.190 | 24.490 | 101222 | 23661.098 | 3.89% |
| 2025-10-28 | 23.240 | 22.650 | -0.590 | -2.54% | 22.610 | 23.310 | 38979 | 8925.799 | 1.50% |
| 2025-10-27 | 23.690 | 23.240 | -0.100 | -0.43% | 23.130 | 23.760 | 37567 | 8771.499 | 1.44% |
| 2025-10-24 | 22.780 | 23.340 | 0.700 | 3.09% | 22.760 | 23.490 | 53407 | 12395.910 | 2.05% |
| 2025-10-23 | 22.830 | 22.640 | -0.210 | -0.92% | 22.330 | 22.840 | 28095 | 6332.979 | 1.08% |
| 2025-10-22 | 22.460 | 22.850 | 0.240 | 1.06% | 22.300 | 22.940 | 34888 | 7917.860 | 1.34% |
| 2025-10-21 | 22.310 | 22.610 | 0.300 | 1.34% | 22.260 | 22.680 | 31304 | 7054.698 | 1.20% |
| 2025-10-20 | 22.370 | 22.310 | 0.270 | 1.23% | 22.180 | 22.700 | 25122 | 5617.711 | 0.96% |
| 2025-10-17 | 23.130 | 22.040 | -1.150 | -4.96% | 22.000 | 23.340 | 51248 | 11636.329 | 1.97% |
| 2025-10-16 | 23.400 | 23.190 | -0.370 | -1.57% | 23.160 | 23.710 | 33550 | 7866.023 | 1.29% |
| 2025-10-15 | 23.480 | 23.560 | 0.030 | 0.13% | 23.300 | 23.680 | 32481 | 7612.382 | 1.25% |
| 2025-10-14 | 24.330 | 23.530 | -0.560 | -2.32% | 23.420 | 24.500 | 43203 | 10340.850 | 1.66% |
| 2025-10-13 | 23.500 | 24.090 | -0.120 | -0.50% | 23.280 | 24.440 | 46170 | 11095.557 | 1.77% |
| 2025-10-10 | 24.880 | 24.210 | -1.070 | -4.23% | 24.180 | 25.060 | 61713 | 15091.834 | 2.37% |
| 2025-10-09 | 25.000 | 25.280 | 0.480 | 1.94% | 24.790 | 25.660 | 64949 | 16410.051 | 2.49% |
| 2025-09-30 | 24.980 | 24.800 | 0.150 | 0.61% | 24.760 | 25.280 | 41503 | 10393.313 | 1.59% |
| 2025-09-29 | 24.600 | 24.650 | 0.080 | 0.33% | 24.350 | 24.810 | 33624 | 8259.227 | 1.29% |
| 2025-09-26 | 25.250 | 24.570 | -0.610 | -2.42% | 24.570 | 25.560 | 50727 | 12665.054 | 1.95% |
| 2025-09-25 | 25.750 | 25.180 | -0.700 | -2.70% | 25.180 | 25.960 | 67164 | 17094.406 | 2.58% |
| 2025-09-24 | 24.980 | 25.880 | 0.860 | 3.44% | 24.770 | 26.440 | 101906 | 26321.865 | 3.91% |
| 2025-09-23 | 25.860 | 25.020 | -0.780 | -3.02% | 24.240 | 25.900 | 71662 | 17918.857 | 2.75% |
| 2025-09-22 | 25.770 | 25.800 | 0.010 | 0.04% | 25.500 | 26.280 | 56121 | 14486.648 | 2.15% |
| 2025-09-19 | 25.930 | 25.790 | -0.270 | -1.04% | 25.680 | 26.520 | 62180 | 16163.391 | 2.39% |
| 2025-09-18 | 26.310 | 26.060 | -0.320 | -1.21% | 25.900 | 27.170 | 96372 | 25633.648 | 3.70% |
| 2025-09-17 | 25.800 | 26.380 | 0.140 | 0.53% | 25.800 | 27.150 | 80221 | 21258.172 | 3.08% |
| 2025-09-16 | 25.670 | 26.240 | -0.250 | -0.94% | 25.670 | 26.790 | 91831 | 24020.781 | 3.53% |
| 2025-09-15 | 28.460 | 26.490 | 0.570 | 2.20% | 26.430 | 29.410 | 156300 | 43393.309 | 6.00% |
| 2025-09-12 | 25.850 | 25.920 | 0.010 | 0.04% | 25.400 | 26.380 | 80658 | 20913.213 | 3.10% |
| 2025-09-11 | 25.400 | 25.910 | 0.610 | 2.41% | 25.020 | 26.280 | 71725 | 18548.773 | 2.75% |
| 2025-09-10 | 25.410 | 25.300 | 0.000 | 0.00% | 25.260 | 25.750 | 35525 | 9042.467 | 1.36% |
| 2025-09-09 | 26.400 | 25.300 | -1.100 | -4.17% | 25.300 | 26.400 | 63167 | 16207.326 | 2.43% |
| 2025-09-08 | 26.290 | 26.400 | 0.100 | 0.38% | 26.030 | 26.540 | 62197 | 16354.816 | 2.39% |
| 2025-09-05 | 25.660 | 26.300 | 0.780 | 3.06% | 25.490 | 26.410 | 74334 | 19406.076 | 2.85% |
| 2025-09-04 | 25.510 | 25.520 | -0.240 | -0.93% | 25.120 | 26.090 | 61856 | 15847.777 | 2.37% |
| 2025-09-03 | 25.980 | 25.760 | -0.140 | -0.54% | 25.430 | 26.700 | 69809 | 18241.279 | 2.68% |
| 2025-09-02 | 26.430 | 25.900 | -0.560 | -2.12% | 25.530 | 26.570 | 76147 | 19665.082 | 2.92% |
| 2025-09-01 | 26.810 | 26.460 | 0.310 | 1.19% | 26.200 | 27.270 | 69012 | 18410.041 | 2.65% |
| 2025-08-29 | 27.170 | 26.150 | -1.240 | -4.53% | 26.010 | 27.180 | 103993 | 27644.246 | 3.99% |
| 2025-08-28 | 26.680 | 27.390 | 0.690 | 2.58% | 26.520 | 27.600 | 95350 | 25827.312 | 3.66% |
| 2025-08-27 | 27.280 | 26.700 | -0.520 | -1.91% | 26.700 | 28.280 | 121862 | 33373.141 | 4.68% |
| 2025-08-26 | 27.750 | 27.220 | -0.860 | -3.06% | 27.160 | 27.950 | 124580 | 34167.629 | 4.78% |
| 2025-08-25 | 29.350 | 28.080 | -0.670 | -2.33% | 27.590 | 29.930 | 178270 | 51177.375 | 6.84% |
| 2025-08-22 | 28.420 | 28.750 | 0.610 | 2.17% | 28.290 | 29.980 | 219694 | 64175.477 | 8.43% |
| 2025-08-21 | 29.100 | 28.140 | -1.040 | -3.56% | 27.880 | 29.370 | 125828 | 35841.586 | 4.83% |
| 2025-08-20 | 27.020 | 29.180 | 1.830 | 6.69% | 26.630 | 29.500 | 193343 | 54375.672 | 7.42% |
深证大盘股票行情在线 K线走势图
(920139)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
