(920169)股票行情
(920169)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 | 31.940 | 32.580 | 0.210 | 0.65% | 31.470 | 33.790 | 60335 | 19781.996 | 11.88% |
| 2025-12-12 | 30.570 | 32.370 | 1.200 | 3.85% | 30.120 | 32.970 | 79471 | 25391.406 | 15.64% |
| 2025-12-11 | 29.490 | 31.170 | 1.830 | 6.24% | 29.010 | 31.870 | 61139 | 18860.650 | 12.03% |
| 2025-12-10 | 29.990 | 29.340 | -0.660 | -2.20% | 29.300 | 30.000 | 20118 | 5942.839 | 3.96% |
| 2025-12-09 | 30.690 | 30.000 | -1.320 | -4.21% | 29.870 | 30.970 | 34953 | 10554.692 | 6.88% |
| 2025-12-08 | 30.390 | 31.320 | 1.680 | 5.67% | 30.020 | 32.250 | 62219 | 19487.369 | 12.25% |
| 2025-12-05 | 28.680 | 29.640 | 0.790 | 2.74% | 28.610 | 29.640 | 18542 | 5268.718 | 3.65% |
| 2025-12-04 | 29.660 | 28.850 | -0.070 | -0.24% | 28.800 | 29.780 | 12162 | 3536.245 | 2.39% |
| 2025-12-03 | 29.820 | 28.920 | -0.900 | -3.02% | 28.900 | 29.890 | 22869 | 6659.667 | 4.50% |
| 2025-12-02 | 30.100 | 29.820 | -0.560 | -1.84% | 29.780 | 30.550 | 19829 | 5971.203 | 3.90% |
| 2025-12-01 | 30.100 | 30.380 | 0.280 | 0.93% | 29.880 | 30.780 | 20927 | 6374.171 | 4.12% |
| 2025-11-28 | 29.900 | 30.100 | 0.330 | 1.11% | 29.720 | 30.340 | 13932 | 4179.000 | 2.74% |
| 2025-11-27 | 29.820 | 29.770 | -0.290 | -0.96% | 29.700 | 30.270 | 16374 | 4899.445 | 3.22% |
| 2025-11-26 | 31.460 | 30.060 | -0.840 | -2.72% | 29.800 | 31.460 | 28950 | 8779.516 | 5.70% |
| 2025-11-25 | 30.500 | 30.900 | -0.650 | -2.06% | 30.250 | 31.400 | 39623 | 12147.981 | 7.80% |
| 2025-11-24 | 29.500 | 31.550 | 1.750 | 5.87% | 29.500 | 31.780 | 47127 | 14510.737 | 9.27% |
| 2025-11-21 | 29.750 | 29.800 | -0.320 | -1.06% | 29.160 | 30.830 | 35661 | 10694.286 | 7.01% |
| 2025-11-20 | 31.000 | 30.120 | -1.960 | -6.11% | 30.040 | 31.380 | 48438 | 14843.056 | 9.53% |
| 2025-11-19 | 31.740 | 32.080 | 0.460 | 1.45% | 31.300 | 32.880 | 62170 | 19993.303 | 12.23% |
| 2025-11-18 | 32.690 | 31.620 | -2.180 | -6.45% | 31.560 | 34.170 | 69981 | 22567.879 | 13.77% |
| 2025-11-17 | 35.950 | 33.800 | 0.860 | 2.61% | 33.700 | 37.890 | 101517 | 36639.598 | 19.97% |
| 2025-11-14 | 32.010 | 32.940 | 0.790 | 2.46% | 32.010 | 34.490 | 66547 | 22353.541 | 13.09% |
| 2025-11-13 | 31.890 | 32.150 | 0.150 | 0.47% | 31.730 | 32.600 | 35092 | 11489.749 | 6.90% |
| 2025-11-12 | 31.000 | 32.000 | 1.350 | 4.40% | 30.690 | 32.840 | 40102 | 12750.486 | 7.89% |
| 2025-11-11 | 30.610 | 30.650 | 0.050 | 0.16% | 30.610 | 31.000 | 11321 | 3482.908 | 2.23% |
| 2025-11-10 | 30.910 | 30.600 | -0.450 | -1.45% | 30.500 | 31.350 | 16526 | 5079.979 | 3.25% |
| 2025-11-07 | 31.420 | 31.050 | -0.330 | -1.05% | 30.900 | 31.420 | 16201 | 5036.993 | 3.19% |
| 2025-11-06 | 32.240 | 31.380 | -0.450 | -1.41% | 31.050 | 32.240 | 21049 | 6616.384 | 4.14% |
| 2025-11-05 | 31.660 | 31.830 | 0.220 | 0.70% | 31.330 | 32.200 | 17987 | 5728.380 | 3.54% |
| 2025-11-04 | 32.850 | 31.610 | -1.190 | -3.63% | 31.450 | 32.850 | 30235 | 9660.741 | 5.95% |
| 2025-11-03 | 32.500 | 32.800 | 0.160 | 0.49% | 32.390 | 33.500 | 26880 | 8842.502 | 5.29% |
| 2025-10-31 | 33.590 | 32.640 | -0.600 | -1.81% | 32.600 | 33.990 | 34895 | 11592.516 | 6.86% |
| 2025-10-30 | 33.970 | 33.240 | -1.140 | -3.32% | 33.110 | 34.870 | 54175 | 18502.721 | 10.66% |
| 2025-10-29 | 32.960 | 34.380 | 0.720 | 2.14% | 32.320 | 34.770 | 66946 | 22284.504 | 13.17% |
| 2025-10-28 | 31.800 | 33.660 | 1.680 | 5.25% | 31.320 | 34.380 | 68892 | 22814.154 | 13.55% |
| 2025-10-27 | 30.870 | 31.980 | 0.100 | 0.31% | 30.560 | 32.460 | 48788 | 15306.922 | 9.60% |
| 2025-10-24 | 31.800 | 31.880 | 1.520 | 5.01% | 31.800 | 34.850 | 74249 | 24632.004 | 14.61% |
| 2025-10-23 | 30.320 | 30.360 | 0.040 | 0.13% | 29.790 | 31.480 | 25053 | 7694.674 | 4.93% |
| 2025-10-22 | 30.160 | 30.320 | 0.090 | 0.30% | 29.520 | 30.970 | 27106 | 8213.057 | 5.33% |
| 2025-10-21 | 30.100 | 30.230 | -0.070 | -0.23% | 29.780 | 30.490 | 21690 | 6528.832 | 4.27% |
| 2025-10-20 | 30.910 | 30.300 | -1.000 | -3.19% | 30.030 | 31.290 | 30672 | 9379.187 | 6.03% |
| 2025-10-17 | 32.460 | 31.300 | -2.400 | -7.12% | 31.110 | 32.810 | 55643 | 17679.438 | 10.95% |
| 2025-10-16 | 33.080 | 33.700 | 2.040 | 6.44% | 32.700 | 35.000 | 87818 | 29966.395 | 17.27% |
| 2025-10-15 | 32.500 | 31.660 | -1.250 | -3.80% | 31.110 | 32.500 | 32379 | 10277.472 | 6.37% |
| 2025-10-14 | 32.170 | 32.910 | 0.360 | 1.11% | 31.570 | 33.200 | 49784 | 16130.599 | 9.79% |
| 2025-10-13 | 30.000 | 32.550 | 1.030 | 3.27% | 29.010 | 32.950 | 48083 | 15338.679 | 9.46% |
| 2025-10-10 | 30.540 | 31.520 | 0.970 | 3.18% | 30.330 | 33.080 | 47870 | 15202.918 | 9.42% |
| 2025-10-09 | 30.200 | 30.550 | -0.150 | -0.49% | 29.990 | 30.700 | 22118 | 6700.346 | 4.35% |
| 2025-09-30 | 29.360 | 30.700 | 1.420 | 4.85% | 29.070 | 30.770 | 33133 | 9999.452 | 6.52% |
| 2025-09-29 | 29.880 | 29.280 | -0.950 | -3.14% | 29.280 | 29.900 | 22923 | 6775.648 | 4.51% |
| 2025-09-26 | 28.840 | 30.230 | 1.390 | 4.82% | 28.400 | 31.970 | 44807 | 13527.158 | 8.81% |
| 2025-09-25 | 29.200 | 28.840 | -0.340 | -1.17% | 28.810 | 29.390 | 14557 | 4231.026 | 2.86% |
| 2025-09-24 | 29.500 | 29.180 | -0.240 | -0.82% | 29.000 | 29.850 | 18784 | 5501.200 | 3.70% |
| 2025-09-23 | 31.180 | 29.420 | -1.670 | -5.37% | 29.120 | 31.400 | 22665 | 6783.288 | 4.46% |
| 2025-09-22 | 31.450 | 31.090 | -0.360 | -1.14% | 30.990 | 31.800 | 18631 | 5822.934 | 3.66% |
| 2025-09-19 | 30.800 | 31.450 | 0.790 | 2.58% | 30.510 | 32.100 | 30190 | 9530.947 | 5.94% |
| 2025-09-18 | 31.790 | 30.660 | -0.880 | -2.79% | 30.600 | 31.800 | 23799 | 7438.585 | 4.68% |
| 2025-09-17 | 31.680 | 31.540 | -0.130 | -0.41% | 31.180 | 31.740 | 14970 | 4709.096 | 2.94% |
| 2025-09-16 | 32.220 | 31.670 | -0.550 | -1.71% | 31.170 | 32.290 | 22489 | 7076.856 | 4.42% |
| 2025-09-15 | 33.070 | 32.220 | -0.830 | -2.51% | 32.210 | 33.070 | 18467 | 5976.231 | 3.63% |
| 2025-09-12 | 32.700 | 33.050 | 0.520 | 1.60% | 32.500 | 33.150 | 18702 | 6154.503 | 3.68% |
| 2025-09-11 | 32.390 | 32.530 | 0.300 | 0.93% | 32.030 | 32.590 | 16028 | 5184.258 | 3.15% |
| 2025-09-10 | 32.930 | 32.230 | -0.420 | -1.29% | 32.110 | 32.940 | 17838 | 5816.638 | 3.51% |
| 2025-09-09 | 34.330 | 32.650 | -1.530 | -4.48% | 32.500 | 34.330 | 28600 | 9454.040 | 5.63% |
| 2025-09-08 | 33.870 | 34.180 | 0.340 | 1.00% | 33.670 | 34.760 | 24586 | 8412.444 | 4.84% |
| 2025-09-05 | 33.300 | 33.840 | 0.860 | 2.61% | 31.880 | 34.100 | 30509 | 10244.272 | 6.00% |
| 2025-09-04 | 34.420 | 32.980 | -1.440 | -4.18% | 31.900 | 34.880 | 46799 | 15687.569 | 9.21% |
| 2025-09-03 | 38.880 | 34.420 | -3.880 | -10.13% | 34.180 | 38.880 | 47577 | 17248.531 | 9.36% |
| 2025-09-02 | 36.980 | 38.300 | 1.560 | 4.25% | 35.580 | 38.900 | 54310 | 20214.383 | 10.69% |
| 2025-09-01 | 37.820 | 36.740 | -1.630 | -4.25% | 36.160 | 38.230 | 46145 | 16939.303 | 9.08% |
| 2025-08-29 | 38.100 | 38.370 | 0.280 | 0.74% | 37.600 | 38.660 | 48378 | 18526.129 | 9.52% |
| 2025-08-28 | 37.500 | 38.090 | 1.230 | 3.34% | 37.210 | 38.690 | 51938 | 19656.916 | 10.22% |
| 2025-08-27 | 37.500 | 36.860 | -0.880 | -2.33% | 36.830 | 38.200 | 28340 | 10524.750 | 5.58% |
| 2025-08-26 | 38.410 | 37.740 | -1.060 | -2.73% | 37.650 | 38.930 | 34962 | 13315.906 | 6.88% |
| 2025-08-25 | 38.500 | 38.800 | -0.110 | -0.28% | 38.100 | 39.400 | 37551 | 14534.608 | 7.39% |
| 2025-08-22 | 38.600 | 38.910 | -0.070 | -0.18% | 37.700 | 39.200 | 46148 | 17683.979 | 9.08% |
| 2025-08-21 | 39.100 | 38.980 | -0.820 | -2.06% | 38.800 | 40.300 | 47435 | 18707.695 | 9.34% |
| 2025-08-20 | 38.400 | 39.800 | 1.250 | 3.24% | 38.110 | 41.000 | 77230 | 30789.023 | 15.20% |
| 2025-08-19 | 38.830 | 38.550 | 0.040 | 0.10% | 38.160 | 39.280 | 48186 | 18683.543 | 9.48% |
| 2025-08-18 | 37.370 | 38.510 | 1.180 | 3.16% | 37.190 | 38.880 | 49523 | 18862.090 | 9.75% |
深证大盘股票行情在线 K线走势图
(920169)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
