(920175)股票行情
(920175)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 | 11.630 | 11.630 | -0.050 | -0.43% | 11.500 | 11.920 | 16514 | 1937.653 | 2.08% |
| 2025-12-11 | 11.370 | 11.680 | 0.280 | 2.46% | 11.230 | 12.000 | 25632 | 2996.371 | 3.23% |
| 2025-12-10 | 11.430 | 11.400 | 0.000 | 0.00% | 11.250 | 11.570 | 10916 | 1241.145 | 1.38% |
| 2025-12-09 | 11.760 | 11.400 | -0.400 | -3.39% | 11.360 | 11.800 | 17382 | 2003.680 | 2.19% |
| 2025-12-08 | 11.670 | 11.800 | 0.160 | 1.37% | 11.590 | 11.900 | 11601 | 1369.787 | 1.46% |
| 2025-12-05 | 11.690 | 11.640 | 0.180 | 1.57% | 11.240 | 11.720 | 20353 | 2339.781 | 2.57% |
| 2025-12-04 | 11.640 | 11.460 | -0.180 | -1.55% | 11.440 | 11.790 | 17423 | 2016.052 | 2.20% |
| 2025-12-03 | 11.880 | 11.640 | -0.260 | -2.18% | 11.640 | 12.060 | 18707 | 2217.128 | 2.36% |
| 2025-12-02 | 12.080 | 11.900 | -0.250 | -2.06% | 11.830 | 12.170 | 14972 | 1792.056 | 1.89% |
| 2025-12-01 | 12.000 | 12.150 | 0.230 | 1.93% | 11.830 | 12.160 | 22681 | 2719.818 | 2.86% |
| 2025-11-28 | 11.860 | 11.920 | 0.080 | 0.68% | 11.800 | 12.030 | 14703 | 1757.660 | 1.85% |
| 2025-11-27 | 11.930 | 11.840 | -0.100 | -0.84% | 11.800 | 12.080 | 21106 | 2518.953 | 2.66% |
| 2025-11-26 | 12.150 | 11.940 | -0.230 | -1.89% | 11.800 | 12.200 | 19143 | 2295.806 | 2.41% |
| 2025-11-25 | 12.020 | 12.170 | 0.100 | 0.83% | 12.020 | 12.270 | 22408 | 2725.656 | 2.83% |
| 2025-11-24 | 11.950 | 12.070 | 0.180 | 1.51% | 11.750 | 12.090 | 21814 | 2601.332 | 2.75% |
| 2025-11-21 | 12.500 | 11.890 | -0.600 | -4.80% | 11.880 | 12.630 | 38818 | 4741.231 | 4.90% |
| 2025-11-20 | 12.800 | 12.490 | -0.360 | -2.80% | 12.430 | 12.980 | 30640 | 3877.310 | 3.87% |
| 2025-11-19 | 12.650 | 12.850 | 0.090 | 0.71% | 12.600 | 13.290 | 39056 | 5075.339 | 4.93% |
| 2025-11-18 | 13.310 | 12.760 | -0.420 | -3.19% | 12.670 | 13.370 | 47354 | 6102.779 | 5.97% |
| 2025-11-17 | 13.690 | 13.180 | -0.430 | -3.16% | 13.080 | 13.790 | 46316 | 6181.415 | 5.84% |
| 2025-11-14 | 13.800 | 13.610 | -0.280 | -2.02% | 13.510 | 14.070 | 53752 | 7361.836 | 6.78% |
| 2025-11-13 | 13.670 | 13.890 | 0.420 | 3.12% | 13.610 | 14.190 | 70897 | 9891.692 | 8.94% |
| 2025-11-12 | 14.140 | 13.470 | -0.740 | -5.21% | 13.410 | 14.140 | 66470 | 9076.312 | 8.38% |
| 2025-11-11 | 13.410 | 14.210 | 0.780 | 5.81% | 13.310 | 14.500 | 104503 | 14708.779 | 13.18% |
| 2025-11-10 | 13.680 | 13.430 | -0.080 | -0.59% | 13.420 | 14.030 | 57772 | 7895.130 | 7.29% |
| 2025-11-07 | 13.110 | 13.510 | 0.350 | 2.66% | 13.110 | 13.760 | 48923 | 6575.413 | 6.17% |
| 2025-11-06 | 13.480 | 13.160 | -0.260 | -1.94% | 13.130 | 13.630 | 37816 | 5064.257 | 4.77% |
| 2025-11-05 | 13.040 | 13.420 | 0.300 | 2.29% | 12.930 | 13.600 | 45318 | 6044.479 | 5.72% |
| 2025-11-04 | 13.190 | 13.120 | -0.010 | -0.08% | 12.900 | 13.400 | 35662 | 4674.441 | 4.50% |
| 2025-11-03 | 13.400 | 13.130 | -0.270 | -2.01% | 13.010 | 13.530 | 42875 | 5651.624 | 5.41% |
| 2025-10-31 | 13.220 | 13.400 | 0.120 | 0.90% | 13.200 | 13.790 | 51320 | 6944.594 | 6.47% |
| 2025-10-30 | 13.600 | 13.280 | -0.570 | -4.12% | 13.280 | 13.860 | 72617 | 9865.373 | 9.16% |
| 2025-10-29 | 13.000 | 13.850 | 0.680 | 5.16% | 12.900 | 13.960 | 99400 | 13516.250 | 12.54% |
| 2025-10-28 | 12.800 | 13.170 | 0.470 | 3.70% | 12.640 | 13.660 | 57228 | 7566.105 | 7.22% |
| 2025-10-27 | 12.710 | 12.700 | -0.050 | -0.39% | 12.680 | 12.950 | 24594 | 3148.305 | 3.10% |
| 2025-10-24 | 12.840 | 12.750 | -0.090 | -0.70% | 12.670 | 12.950 | 26710 | 3412.402 | 3.37% |
| 2025-10-23 | 13.190 | 12.840 | -0.190 | -1.46% | 12.540 | 13.190 | 41699 | 5315.706 | 5.26% |
| 2025-10-22 | 13.400 | 13.030 | -0.620 | -4.54% | 12.920 | 13.400 | 70948 | 9304.286 | 8.95% |
| 2025-10-21 | 13.120 | 13.650 | 0.320 | 2.40% | 13.020 | 13.990 | 112433 | 15278.219 | 14.18% |
| 2025-10-20 | 12.160 | 13.330 | 1.270 | 10.53% | 12.030 | 13.790 | 109870 | 14325.862 | 13.86% |
| 2025-10-17 | 12.370 | 12.060 | -0.240 | -1.95% | 12.030 | 12.490 | 32328 | 3954.787 | 4.08% |
| 2025-10-16 | 12.600 | 12.300 | -0.560 | -4.35% | 12.240 | 12.770 | 44453 | 5552.195 | 5.61% |
| 2025-10-15 | 12.500 | 12.860 | 0.260 | 2.06% | 12.400 | 13.270 | 51584 | 6684.103 | 6.51% |
| 2025-10-14 | 13.120 | 12.600 | -0.590 | -4.47% | 12.600 | 13.150 | 64008 | 8226.303 | 8.07% |
| 2025-10-13 | 11.800 | 13.190 | 0.690 | 5.52% | 11.570 | 13.350 | 96959 | 12041.862 | 12.23% |
| 2025-10-10 | 12.930 | 12.500 | 0.260 | 2.12% | 12.500 | 14.200 | 105117 | 14112.944 | 13.26% |
| 2025-10-09 | 12.010 | 12.240 | 0.160 | 1.32% | 12.010 | 12.400 | 17915 | 2190.781 | 2.26% |
| 2025-09-30 | 12.040 | 12.080 | 0.040 | 0.33% | 11.920 | 12.310 | 21240 | 2568.596 | 2.68% |
| 2025-09-29 | 11.830 | 12.040 | 0.180 | 1.52% | 11.830 | 12.120 | 15857 | 1904.779 | 2.00% |
| 2025-09-26 | 12.060 | 11.860 | -0.190 | -1.58% | 11.760 | 12.180 | 22439 | 2675.614 | 2.83% |
| 2025-09-25 | 12.420 | 12.050 | -0.290 | -2.35% | 11.930 | 12.420 | 16833 | 2053.073 | 2.12% |
| 2025-09-24 | 12.080 | 12.340 | 0.340 | 2.83% | 11.980 | 12.680 | 23850 | 2942.177 | 3.01% |
| 2025-09-23 | 12.350 | 12.000 | -0.350 | -2.83% | 11.760 | 12.390 | 31179 | 3747.365 | 3.93% |
| 2025-09-22 | 12.640 | 12.350 | -0.340 | -2.68% | 12.280 | 12.680 | 31125 | 3860.840 | 3.93% |
| 2025-09-19 | 13.090 | 12.690 | -0.370 | -2.83% | 12.550 | 13.150 | 33081 | 4244.355 | 4.17% |
| 2025-09-18 | 12.960 | 13.060 | 0.180 | 1.40% | 12.780 | 13.380 | 53909 | 7090.595 | 6.80% |
| 2025-09-17 | 12.770 | 12.880 | 0.150 | 1.18% | 12.710 | 12.980 | 27752 | 3569.820 | 3.50% |
| 2025-09-16 | 13.050 | 12.730 | -0.280 | -2.15% | 12.660 | 13.060 | 36400 | 4647.203 | 4.59% |
| 2025-09-15 | 12.870 | 13.010 | 0.110 | 0.85% | 12.830 | 13.150 | 28650 | 3731.110 | 3.61% |
| 2025-09-12 | 13.330 | 12.900 | -0.210 | -1.60% | 12.780 | 13.330 | 40073 | 5210.853 | 5.05% |
| 2025-09-11 | 13.150 | 13.110 | -0.050 | -0.38% | 12.910 | 13.290 | 42862 | 5604.927 | 5.41% |
| 2025-09-10 | 13.800 | 13.160 | -0.980 | -6.93% | 13.160 | 13.910 | 82987 | 11154.564 | 10.47% |
| 2025-09-09 | 13.640 | 14.140 | 0.230 | 1.65% | 13.580 | 15.000 | 120395 | 17261.738 | 15.19% |
| 2025-09-08 | 14.600 | 13.910 | -0.230 | -1.63% | 13.880 | 15.600 | 130259 | 19160.496 | 16.43% |
| 2025-09-05 | 13.600 | 14.140 | 0.730 | 5.44% | 13.310 | 14.330 | 101084 | 13989.787 | 12.75% |
| 2025-09-04 | 13.010 | 13.410 | 0.260 | 1.98% | 12.910 | 13.590 | 74354 | 9945.799 | 9.38% |
| 2025-09-03 | 13.190 | 13.150 | 0.020 | 0.15% | 12.900 | 13.580 | 72285 | 9629.004 | 9.12% |
| 2025-09-02 | 12.840 | 13.130 | 0.180 | 1.39% | 12.750 | 13.260 | 50784 | 6637.456 | 6.41% |
| 2025-09-01 | 12.560 | 12.950 | 0.400 | 3.19% | 12.510 | 12.950 | 32626 | 4182.983 | 4.12% |
| 2025-08-29 | 12.520 | 12.550 | 0.090 | 0.72% | 12.350 | 12.750 | 21517 | 2708.545 | 2.71% |
| 2025-08-28 | 12.450 | 12.460 | 0.010 | 0.08% | 12.130 | 12.660 | 28201 | 3482.167 | 3.56% |
| 2025-08-27 | 13.000 | 12.450 | -0.410 | -3.19% | 12.410 | 13.000 | 36164 | 4586.511 | 4.56% |
| 2025-08-26 | 12.930 | 12.860 | -0.130 | -1.00% | 12.840 | 13.100 | 33109 | 4279.981 | 4.18% |
| 2025-08-25 | 13.140 | 12.990 | 0.010 | 0.08% | 12.820 | 13.140 | 28418 | 3675.270 | 3.58% |
| 2025-08-22 | 13.060 | 12.980 | -0.080 | -0.61% | 12.840 | 13.120 | 20633 | 2669.300 | 2.60% |
| 2025-08-21 | 13.300 | 13.060 | -0.160 | -1.21% | 12.950 | 13.350 | 27948 | 3679.659 | 3.53% |
| 2025-08-20 | 13.100 | 13.220 | 0.250 | 1.93% | 12.850 | 13.300 | 38738 | 5084.595 | 4.89% |
| 2025-08-19 | 13.040 | 12.970 | 0.040 | 0.31% | 12.950 | 13.330 | 46733 | 6142.124 | 5.89% |
| 2025-08-18 | 12.550 | 12.930 | 0.440 | 3.52% | 12.480 | 12.980 | 38851 | 4981.008 | 4.90% |
| 2025-08-15 | 12.250 | 12.490 | 0.260 | 2.13% | 12.150 | 12.530 | 29239 | 3619.371 | 3.69% |
深证大盘股票行情在线 K线走势图
(920175)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
