(920158)股票行情
(920158)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 | 16.280 | 16.170 | -0.130 | -0.80% | 16.050 | 16.800 | 33678 | 5531.351 | 8.83% |
| 2025-12-11 | 15.760 | 16.300 | 0.560 | 3.56% | 15.540 | 16.790 | 48051 | 7807.146 | 12.60% |
| 2025-12-10 | 15.580 | 15.740 | 0.170 | 1.09% | 15.350 | 15.740 | 14820 | 2298.976 | 3.89% |
| 2025-12-09 | 15.890 | 15.570 | -0.290 | -1.83% | 15.550 | 15.890 | 12528 | 1963.860 | 3.28% |
| 2025-12-08 | 15.990 | 15.860 | 0.030 | 0.19% | 15.850 | 16.090 | 12509 | 1997.570 | 3.28% |
| 2025-12-05 | 15.800 | 15.830 | 0.120 | 0.76% | 15.500 | 15.960 | 16409 | 2576.411 | 4.30% |
| 2025-12-04 | 16.070 | 15.710 | -0.170 | -1.07% | 15.710 | 16.090 | 15627 | 2485.094 | 4.10% |
| 2025-12-03 | 16.280 | 15.880 | -0.410 | -2.52% | 15.870 | 16.340 | 13992 | 2250.339 | 3.67% |
| 2025-12-02 | 16.400 | 16.290 | -0.250 | -1.51% | 16.220 | 16.650 | 20844 | 3411.118 | 5.47% |
| 2025-12-01 | 16.250 | 16.540 | 0.150 | 0.92% | 16.240 | 16.540 | 19028 | 3121.740 | 4.99% |
| 2025-11-28 | 16.050 | 16.390 | 0.310 | 1.93% | 16.050 | 16.780 | 27615 | 4544.751 | 7.24% |
| 2025-11-27 | 16.290 | 16.080 | 0.020 | 0.12% | 16.050 | 16.320 | 15102 | 2438.120 | 3.96% |
| 2025-11-26 | 16.480 | 16.060 | -0.110 | -0.68% | 16.040 | 16.580 | 19045 | 3100.786 | 4.99% |
| 2025-11-25 | 16.350 | 16.170 | -0.150 | -0.92% | 16.110 | 16.540 | 20486 | 3343.103 | 5.37% |
| 2025-11-24 | 16.150 | 16.320 | 0.360 | 2.26% | 15.800 | 16.420 | 21087 | 3401.308 | 5.53% |
| 2025-11-21 | 16.230 | 15.960 | -0.520 | -3.16% | 15.720 | 16.480 | 35378 | 5689.614 | 9.28% |
| 2025-11-20 | 16.760 | 16.480 | -0.130 | -0.78% | 16.470 | 16.860 | 24221 | 4027.313 | 6.35% |
| 2025-11-19 | 17.390 | 16.610 | -0.780 | -4.49% | 16.450 | 17.510 | 47703 | 8051.573 | 12.51% |
| 2025-11-18 | 17.970 | 17.390 | -0.790 | -4.35% | 17.350 | 18.010 | 48396 | 8521.280 | 12.69% |
| 2025-11-17 | 17.910 | 18.180 | 0.100 | 0.55% | 17.520 | 18.350 | 60610 | 10835.542 | 15.89% |
| 2025-11-14 | 17.710 | 18.080 | 0.300 | 1.69% | 17.460 | 18.540 | 61598 | 11153.051 | 16.15% |
| 2025-11-13 | 17.600 | 17.780 | 0.120 | 0.68% | 17.600 | 18.180 | 40317 | 7214.892 | 10.57% |
| 2025-11-12 | 17.630 | 17.660 | 0.030 | 0.17% | 17.520 | 17.950 | 29468 | 5225.760 | 7.73% |
| 2025-11-11 | 17.480 | 17.630 | 0.140 | 0.80% | 17.380 | 17.650 | 29138 | 5107.212 | 7.64% |
| 2025-11-10 | 17.690 | 17.490 | -0.210 | -1.19% | 17.380 | 17.690 | 30119 | 5268.190 | 7.90% |
| 2025-11-07 | 17.670 | 17.700 | -0.010 | -0.06% | 17.480 | 17.920 | 31372 | 5559.414 | 8.23% |
| 2025-11-06 | 18.000 | 17.710 | -0.290 | -1.61% | 17.680 | 18.100 | 36378 | 6475.975 | 9.54% |
| 2025-11-05 | 17.670 | 18.000 | -0.050 | -0.28% | 17.670 | 18.300 | 36709 | 6595.439 | 9.62% |
| 2025-11-04 | 18.560 | 18.050 | -0.420 | -2.27% | 17.700 | 18.560 | 54544 | 9798.968 | 14.30% |
| 2025-11-03 | 18.380 | 18.470 | -0.030 | -0.16% | 18.220 | 18.700 | 48050 | 8864.308 | 12.60% |
| 2025-10-31 | 18.600 | 18.500 | -0.320 | -1.70% | 18.160 | 19.360 | 78612 | 14689.760 | 20.61% |
| 2025-10-30 | 19.150 | 18.820 | -0.630 | -3.24% | 18.680 | 20.220 | 110420 | 21458.666 | 28.95% |
| 2025-10-29 | 18.330 | 19.450 | 0.960 | 5.19% | 17.700 | 19.510 | 113426 | 21020.064 | 29.74% |
| 2025-10-28 | 19.430 | 18.490 | -1.440 | -7.23% | 18.300 | 19.600 | 107089 | 20196.281 | 28.08% |
| 2025-10-27 | 18.400 | 19.930 | 0.950 | 5.01% | 18.170 | 20.280 | 127179 | 24188.234 | 33.35% |
| 2025-10-24 | 18.920 | 18.980 | 0.090 | 0.48% | 18.550 | 21.830 | 165284 | 33039.086 | 43.34% |
| 2025-10-23 | 17.500 | 18.890 | 0.740 | 4.08% | 17.500 | 19.650 | 126887 | 23390.412 | 33.27% |
| 2025-10-22 | 17.660 | 18.150 | -0.400 | -2.16% | 17.220 | 18.540 | 106354 | 19024.488 | 27.89% |
| 2025-10-21 | 18.080 | 18.550 | 0.990 | 5.64% | 17.900 | 19.190 | 136435 | 25284.426 | 35.77% |
| 2025-10-20 | 18.280 | 17.560 | -0.930 | -5.03% | 17.150 | 18.380 | 124507 | 21926.977 | 32.65% |
| 2025-10-17 | 17.770 | 18.490 | -0.380 | -2.01% | 17.120 | 19.880 | 162746 | 30223.133 | 42.67% |
| 2025-10-16 | 21.000 | 18.870 | 13.540 | 254.03% | 18.780 | 21.960 | 258030 | 52440.930 | - |
深证大盘股票行情在线 K线走势图
(920158)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
