(920174)股票行情
(920174)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 | 48.520 | 48.430 | -0.520 | -1.06% | 47.840 | 48.880 | 18165 | 8805.562 | 2.09% |
| 2025-12-11 | 47.980 | 48.950 | 0.900 | 1.87% | 47.500 | 50.150 | 26103 | 12765.339 | 3.00% |
| 2025-12-10 | 48.220 | 48.050 | -0.200 | -0.41% | 47.520 | 48.520 | 13522 | 6480.927 | 1.55% |
| 2025-12-09 | 50.150 | 48.250 | -1.680 | -3.36% | 48.050 | 50.300 | 19684 | 9617.850 | 2.26% |
| 2025-12-08 | 50.050 | 49.930 | -0.140 | -0.28% | 49.560 | 50.310 | 14069 | 7012.214 | 1.62% |
| 2025-12-05 | 49.360 | 50.070 | 0.970 | 1.98% | 48.980 | 50.150 | 13661 | 6799.928 | 1.57% |
| 2025-12-04 | 50.160 | 49.100 | -0.980 | -1.96% | 49.060 | 50.160 | 13073 | 6449.252 | 1.50% |
| 2025-12-03 | 49.560 | 50.080 | 0.860 | 1.75% | 49.080 | 50.390 | 21375 | 10635.287 | 2.46% |
| 2025-12-02 | 49.200 | 49.220 | 0.670 | 1.38% | 49.100 | 50.800 | 27172 | 13578.248 | 3.12% |
| 2025-12-01 | 48.020 | 48.550 | 0.270 | 0.56% | 48.020 | 48.600 | 11111 | 5376.711 | 1.28% |
| 2025-11-28 | 48.140 | 48.280 | 0.290 | 0.60% | 47.560 | 48.500 | 13000 | 6247.065 | 1.49% |
| 2025-11-27 | 48.660 | 47.990 | -1.460 | -2.95% | 47.900 | 48.670 | 20157 | 9700.419 | 2.32% |
| 2025-11-26 | 49.990 | 49.450 | 0.200 | 0.41% | 49.420 | 51.880 | 25330 | 12843.414 | 2.91% |
| 2025-11-25 | 50.000 | 49.250 | -1.230 | -2.44% | 49.080 | 50.310 | 20211 | 10038.360 | 2.32% |
| 2025-11-24 | 48.200 | 50.480 | 2.980 | 6.27% | 48.200 | 51.500 | 29722 | 14758.890 | 3.42% |
| 2025-11-21 | 49.790 | 47.500 | -2.530 | -5.06% | 47.500 | 50.200 | 20860 | 10140.857 | 2.40% |
| 2025-11-20 | 49.860 | 50.030 | 0.230 | 0.46% | 49.860 | 50.800 | 13918 | 6990.914 | 1.60% |
| 2025-11-19 | 51.950 | 49.800 | -1.650 | -3.21% | 49.660 | 51.950 | 19594 | 9854.320 | 2.25% |
| 2025-11-18 | 52.950 | 51.450 | -1.560 | -2.94% | 51.390 | 52.960 | 17763 | 9213.844 | 2.04% |
| 2025-11-17 | 52.710 | 53.010 | 0.310 | 0.59% | 51.950 | 53.260 | 15388 | 8106.913 | 1.77% |
| 2025-11-14 | 52.370 | 52.700 | 0.070 | 0.13% | 52.350 | 53.120 | 13946 | 7365.618 | 1.60% |
| 2025-11-13 | 51.890 | 52.630 | 0.750 | 1.45% | 51.880 | 53.120 | 16683 | 8788.883 | 1.92% |
| 2025-11-12 | 52.800 | 51.880 | -0.940 | -1.78% | 51.710 | 52.940 | 15462 | 8073.149 | 1.78% |
| 2025-11-11 | 52.870 | 52.820 | -0.410 | -0.77% | 52.620 | 53.660 | 16328 | 8642.645 | 1.88% |
| 2025-11-10 | 53.450 | 53.230 | 0.480 | 0.91% | 52.600 | 53.450 | 16338 | 8663.280 | 1.88% |
| 2025-11-07 | 53.080 | 52.750 | -0.550 | -1.03% | 52.700 | 53.660 | 18405 | 9760.648 | 2.12% |
| 2025-11-06 | 54.380 | 53.300 | -0.500 | -0.93% | 53.030 | 54.380 | 17337 | 9249.184 | 1.99% |
| 2025-11-05 | 52.500 | 53.800 | 0.650 | 1.22% | 52.370 | 54.000 | 20251 | 10830.847 | 2.33% |
| 2025-11-04 | 54.000 | 53.150 | -0.860 | -1.59% | 52.980 | 54.850 | 24074 | 12981.993 | 2.77% |
| 2025-11-03 | 56.000 | 54.010 | -3.730 | -6.46% | 53.850 | 56.000 | 42944 | 23405.240 | 4.94% |
| 2025-10-31 | 57.040 | 57.740 | 0.720 | 1.26% | 56.500 | 58.420 | 29293 | 16909.951 | 3.37% |
| 2025-10-30 | 56.800 | 57.020 | -0.580 | -1.01% | 56.600 | 58.850 | 40651 | 23547.518 | 4.67% |
| 2025-10-29 | 56.000 | 57.600 | 1.340 | 2.38% | 54.600 | 58.300 | 41694 | 23444.076 | 4.79% |
| 2025-10-28 | 56.870 | 56.260 | -0.620 | -1.09% | 55.870 | 57.960 | 29243 | 16618.670 | 3.36% |
| 2025-10-27 | 55.200 | 56.880 | 0.930 | 1.66% | 55.100 | 57.850 | 32767 | 18485.227 | 3.77% |
| 2025-10-24 | 56.900 | 55.950 | -0.850 | -1.50% | 54.610 | 57.100 | 34739 | 19291.484 | 3.99% |
| 2025-10-23 | 58.680 | 56.800 | -4.360 | -7.13% | 56.400 | 60.000 | 53186 | 30603.443 | 6.11% |
| 2025-10-22 | 59.000 | 61.160 | 3.820 | 6.66% | 59.000 | 68.400 | 103381 | 65130.508 | 11.88% |
| 2025-10-21 | 54.450 | 57.340 | 4.290 | 8.09% | 54.450 | 57.900 | 55823 | 31815.986 | 6.42% |
| 2025-10-20 | 52.600 | 53.050 | 0.720 | 1.38% | 52.380 | 53.200 | 15898 | 8388.128 | 1.83% |
| 2025-10-17 | 53.830 | 52.330 | -1.500 | -2.79% | 51.990 | 54.540 | 21717 | 11539.405 | 2.50% |
| 2025-10-16 | 55.840 | 53.830 | -2.260 | -4.03% | 53.580 | 56.480 | 29216 | 15952.419 | 3.36% |
| 2025-10-15 | 55.420 | 56.090 | 0.380 | 0.68% | 55.370 | 56.500 | 18359 | 10252.327 | 2.11% |
| 2025-10-14 | 56.950 | 55.710 | -0.690 | -1.22% | 55.550 | 57.880 | 26986 | 15328.015 | 3.10% |
| 2025-10-13 | 56.020 | 56.400 | -1.980 | -3.39% | 54.460 | 56.640 | 28867 | 16113.785 | 3.32% |
| 2025-10-10 | 58.010 | 58.380 | -0.170 | -0.29% | 58.000 | 60.240 | 31404 | 18571.014 | 3.61% |
| 2025-10-09 | 61.980 | 58.550 | -3.500 | -5.64% | 58.490 | 61.980 | 51246 | 30357.354 | 5.89% |
| 2025-09-30 | 68.110 | 62.050 | -3.900 | -5.91% | 62.000 | 68.990 | 63159 | 40533.738 | 7.26% |
| 2025-09-29 | 68.000 | 65.950 | -1.730 | -2.56% | 65.600 | 71.000 | 60241 | 41031.477 | 6.92% |
| 2025-09-26 | 62.890 | 67.680 | 5.000 | 7.98% | 60.460 | 68.390 | 87805 | 57227.301 | 10.09% |
| 2025-09-25 | 62.800 | 62.680 | -0.540 | -0.85% | 61.880 | 64.390 | 39366 | 24864.264 | 4.52% |
| 2025-09-24 | 65.670 | 63.220 | -0.460 | -0.72% | 63.080 | 68.480 | 66974 | 43697.996 | 7.70% |
| 2025-09-23 | 60.500 | 63.680 | 3.620 | 6.03% | 59.400 | 64.950 | 65116 | 41063.777 | 7.48% |
| 2025-09-22 | 62.420 | 60.060 | -2.730 | -4.35% | 60.000 | 62.420 | 49640 | 30101.529 | 5.71% |
| 2025-09-19 | 56.300 | 62.790 | 6.510 | 11.57% | 56.080 | 66.600 | 107320 | 66959.180 | 12.34% |
| 2025-09-18 | 56.400 | 56.280 | -0.210 | -0.37% | 56.000 | 57.370 | 25328 | 14359.802 | 2.91% |
| 2025-09-17 | 56.030 | 56.490 | 0.200 | 0.36% | 56.030 | 57.120 | 19151 | 10828.568 | 2.20% |
| 2025-09-16 | 57.780 | 56.290 | -1.170 | -2.04% | 56.000 | 57.780 | 23407 | 13198.804 | 2.69% |
| 2025-09-15 | 58.880 | 57.460 | -1.470 | -2.49% | 57.300 | 58.880 | 24430 | 14087.697 | 2.81% |
| 2025-09-12 | 57.500 | 58.930 | 1.290 | 2.24% | 57.280 | 59.300 | 38751 | 22671.943 | 4.45% |
| 2025-09-11 | 56.990 | 57.640 | 0.260 | 0.45% | 56.800 | 58.370 | 24944 | 14360.792 | 2.87% |
| 2025-09-10 | 56.810 | 57.380 | 0.550 | 0.97% | 56.300 | 58.050 | 21898 | 12493.458 | 2.52% |
| 2025-09-09 | 59.430 | 56.830 | -2.530 | -4.26% | 56.830 | 59.450 | 31690 | 18284.160 | 3.64% |
| 2025-09-08 | 57.730 | 59.360 | 1.270 | 2.19% | 57.230 | 59.980 | 35889 | 21126.467 | 4.13% |
| 2025-09-05 | 57.100 | 58.090 | 1.580 | 2.80% | 56.520 | 58.090 | 32510 | 18621.451 | 3.74% |
| 2025-09-04 | 56.800 | 56.510 | -0.170 | -0.30% | 55.990 | 57.700 | 31196 | 17772.752 | 3.59% |
| 2025-09-03 | 56.980 | 56.680 | -0.300 | -0.53% | 55.880 | 58.200 | 25628 | 14619.232 | 2.95% |
| 2025-09-02 | 58.230 | 56.980 | -1.160 | -2.00% | 56.310 | 58.560 | 31838 | 18152.781 | 3.66% |
| 2025-09-01 | 59.900 | 58.140 | -2.520 | -4.15% | 57.800 | 59.900 | 38887 | 22634.688 | 4.47% |
| 2025-08-29 | 59.100 | 60.660 | 2.210 | 3.78% | 58.600 | 62.730 | 54265 | 33219.492 | 6.24% |
| 2025-08-28 | 59.450 | 58.450 | -0.430 | -0.73% | 57.030 | 59.500 | 36290 | 21103.240 | 4.17% |
| 2025-08-27 | 61.000 | 58.880 | -2.400 | -3.92% | 58.700 | 61.500 | 46652 | 27957.527 | 5.36% |
| 2025-08-26 | 62.020 | 61.280 | -0.960 | -1.54% | 61.110 | 62.580 | 33397 | 20541.625 | 3.84% |
| 2025-08-25 | 62.320 | 62.240 | -0.340 | -0.54% | 61.790 | 63.300 | 43050 | 26854.340 | 4.95% |
| 2025-08-22 | 63.390 | 62.580 | -1.120 | -1.76% | 61.680 | 63.890 | 49761 | 31032.285 | 5.72% |
| 2025-08-21 | 66.010 | 63.700 | -2.800 | -4.21% | 63.630 | 67.530 | 62559 | 40799.922 | 7.19% |
| 2025-08-20 | 68.130 | 66.500 | -0.630 | -0.94% | 66.030 | 68.660 | 50355 | 33680.930 | 5.79% |
| 2025-08-19 | 64.980 | 67.130 | 2.180 | 3.36% | 64.600 | 70.700 | 90945 | 61251.117 | 10.45% |
| 2025-08-18 | 62.420 | 64.950 | 2.530 | 4.05% | 62.050 | 65.620 | 67638 | 43094.711 | 7.77% |
| 2025-08-15 | 62.000 | 62.420 | 0.980 | 1.60% | 59.860 | 62.500 | 54182 | 33119.879 | 6.25% |
深证大盘股票行情在线 K线走势图
(920174)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
