(920179)股票行情
(920179)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 | 39.510 | 38.700 | -1.400 | -3.49% | 37.180 | 39.510 | 66617 | 25558.477 | 11.16% |
| 2025-12-11 | 37.970 | 40.100 | 1.640 | 4.26% | 37.800 | 41.730 | 95257 | 37559.977 | 15.95% |
| 2025-12-10 | 35.950 | 38.460 | 4.180 | 12.19% | 35.940 | 41.460 | 92768 | 35500.922 | 15.53% |
| 2025-12-09 | 33.400 | 34.280 | 0.920 | 2.76% | 33.350 | 35.120 | 34431 | 11820.276 | 5.77% |
| 2025-12-08 | 34.000 | 33.360 | -0.440 | -1.30% | 33.310 | 34.130 | 22684 | 7613.575 | 3.80% |
| 2025-12-05 | 34.190 | 33.800 | -0.590 | -1.72% | 33.460 | 34.560 | 17822 | 6026.395 | 2.98% |
| 2025-12-04 | 34.700 | 34.390 | -0.710 | -2.02% | 34.030 | 35.210 | 11391 | 3925.106 | 1.91% |
| 2025-12-03 | 34.270 | 35.100 | 0.830 | 2.42% | 34.210 | 36.200 | 19719 | 7001.767 | 3.30% |
| 2025-12-02 | 35.530 | 34.270 | -0.980 | -2.78% | 34.210 | 35.530 | 8653 | 2993.186 | 1.45% |
| 2025-12-01 | 34.550 | 35.250 | 0.590 | 1.70% | 34.540 | 35.350 | 8049 | 2809.130 | 1.35% |
| 2025-11-28 | 35.230 | 34.660 | -0.640 | -1.81% | 34.360 | 35.250 | 14286 | 4975.521 | 2.39% |
| 2025-11-27 | 35.200 | 35.300 | -0.060 | -0.17% | 35.060 | 37.000 | 21899 | 7882.106 | 3.67% |
| 2025-11-26 | 33.660 | 35.360 | 1.770 | 5.27% | 33.370 | 36.720 | 28536 | 10031.213 | 4.78% |
| 2025-11-25 | 33.360 | 33.590 | 0.330 | 0.99% | 33.360 | 34.100 | 8379 | 2826.846 | 1.40% |
| 2025-11-24 | 33.140 | 33.260 | 0.410 | 1.25% | 32.880 | 33.550 | 6485 | 2153.436 | 1.09% |
| 2025-11-21 | 34.720 | 32.850 | -2.180 | -6.22% | 32.440 | 34.880 | 18366 | 6115.941 | 3.08% |
| 2025-11-20 | 35.280 | 35.030 | 0.060 | 0.17% | 35.010 | 35.410 | 7413 | 2603.841 | 1.24% |
| 2025-11-19 | 35.860 | 34.970 | -0.610 | -1.71% | 34.800 | 35.860 | 8249 | 2896.681 | 1.38% |
| 2025-11-18 | 36.090 | 35.580 | -0.350 | -0.97% | 35.400 | 36.160 | 10295 | 3670.596 | 1.72% |
| 2025-11-17 | 36.380 | 35.930 | -0.340 | -0.94% | 35.690 | 36.660 | 10385 | 3742.713 | 1.74% |
| 2025-11-14 | 36.800 | 36.270 | -0.620 | -1.68% | 36.250 | 37.000 | 10973 | 4013.680 | 1.84% |
| 2025-11-13 | 36.620 | 36.890 | 0.240 | 0.65% | 36.620 | 37.500 | 11111 | 4120.695 | 1.86% |
| 2025-11-12 | 37.750 | 36.650 | -1.160 | -3.07% | 36.500 | 37.750 | 16629 | 6142.665 | 2.79% |
| 2025-11-11 | 37.200 | 37.810 | 0.760 | 2.05% | 37.200 | 38.240 | 17835 | 6739.430 | 2.99% |
| 2025-11-10 | 36.920 | 37.050 | 0.240 | 0.65% | 36.600 | 37.960 | 12708 | 4727.065 | 2.13% |
| 2025-11-07 | 36.930 | 36.810 | -0.250 | -0.67% | 36.500 | 37.990 | 16262 | 6059.268 | 2.73% |
| 2025-11-06 | 37.000 | 37.060 | 0.140 | 0.38% | 36.790 | 37.390 | 9704 | 3605.994 | 1.63% |
| 2025-11-05 | 36.840 | 36.920 | -0.430 | -1.15% | 36.560 | 37.490 | 13060 | 4829.851 | 2.19% |
| 2025-11-04 | 38.880 | 37.350 | -1.150 | -2.99% | 37.000 | 38.980 | 14713 | 5552.570 | 2.47% |
| 2025-11-03 | 39.150 | 38.500 | -0.580 | -1.48% | 38.220 | 39.400 | 15211 | 5880.487 | 2.55% |
| 2025-10-31 | 37.560 | 39.080 | 1.080 | 2.84% | 37.560 | 39.980 | 30725 | 11928.652 | 5.15% |
| 2025-10-30 | 38.800 | 38.000 | -1.600 | -4.04% | 38.000 | 39.880 | 32944 | 12856.159 | 5.52% |
| 2025-10-29 | 37.870 | 39.600 | 1.390 | 3.64% | 37.320 | 39.800 | 34300 | 13197.381 | 5.75% |
| 2025-10-28 | 37.750 | 38.210 | 0.700 | 1.87% | 37.620 | 39.500 | 28574 | 11004.362 | 4.79% |
| 2025-10-27 | 37.650 | 37.510 | -0.040 | -0.11% | 37.460 | 38.420 | 19599 | 7420.986 | 3.29% |
| 2025-10-24 | 36.850 | 37.550 | 0.880 | 2.40% | 36.600 | 37.690 | 17041 | 6345.907 | 2.86% |
| 2025-10-23 | 36.690 | 36.670 | 0.050 | 0.14% | 35.880 | 36.730 | 9199 | 3334.277 | 1.54% |
| 2025-10-22 | 36.590 | 36.620 | -0.330 | -0.89% | 36.180 | 37.180 | 11309 | 4147.287 | 1.90% |
| 2025-10-21 | 36.280 | 36.950 | 0.760 | 2.10% | 35.880 | 37.110 | 16290 | 5969.995 | 2.73% |
| 2025-10-20 | 36.160 | 36.190 | 0.410 | 1.15% | 35.600 | 36.520 | 10286 | 3708.518 | 1.72% |
| 2025-10-17 | 36.950 | 35.780 | -1.060 | -2.88% | 35.660 | 37.360 | 17387 | 6350.435 | 2.91% |
| 2025-10-16 | 37.770 | 36.840 | -0.770 | -2.05% | 36.630 | 38.490 | 21551 | 8127.903 | 3.61% |
| 2025-10-15 | 37.600 | 37.610 | -0.330 | -0.87% | 37.000 | 38.570 | 16451 | 6211.859 | 2.76% |
| 2025-10-14 | 38.900 | 37.940 | -0.980 | -2.52% | 37.600 | 39.430 | 25461 | 9754.205 | 4.27% |
| 2025-10-13 | 35.500 | 38.920 | 2.370 | 6.48% | 35.160 | 39.170 | 41566 | 15633.800 | 6.97% |
| 2025-10-10 | 38.330 | 36.550 | -2.150 | -5.56% | 36.410 | 38.680 | 36964 | 13708.755 | 6.20% |
| 2025-10-09 | 38.430 | 38.700 | 0.650 | 1.71% | 38.000 | 39.750 | 39825 | 15506.243 | 6.68% |
| 2025-09-30 | 39.000 | 38.050 | -1.050 | -2.69% | 38.010 | 40.200 | 31849 | 12415.204 | 5.34% |
| 2025-09-29 | 40.200 | 39.100 | -1.100 | -2.74% | 38.560 | 40.660 | 37175 | 14633.942 | 6.23% |
| 2025-09-26 | 38.750 | 40.200 | 1.100 | 2.81% | 38.500 | 41.380 | 56599 | 22700.482 | 9.49% |
| 2025-09-25 | 39.430 | 39.100 | -1.130 | -2.81% | 39.000 | 41.890 | 58393 | 23475.475 | 9.79% |
| 2025-09-24 | 36.660 | 40.230 | 3.630 | 9.92% | 36.320 | 40.300 | 83688 | 32788.898 | 14.03% |
| 2025-09-23 | 37.800 | 36.600 | -0.900 | -2.40% | 35.500 | 37.810 | 29946 | 10855.959 | 5.02% |
| 2025-09-22 | 37.380 | 37.500 | -0.230 | -0.61% | 37.310 | 38.460 | 32818 | 12396.373 | 5.50% |
| 2025-09-19 | 36.410 | 37.730 | 1.260 | 3.45% | 36.110 | 38.230 | 47509 | 17753.426 | 7.96% |
| 2025-09-18 | 36.350 | 36.470 | -0.030 | -0.08% | 36.200 | 38.080 | 37195 | 13827.542 | 6.23% |
| 2025-09-17 | 36.200 | 36.500 | 0.300 | 0.83% | 36.060 | 36.800 | 19914 | 7269.014 | 3.34% |
| 2025-09-16 | 36.300 | 36.200 | -0.600 | -1.63% | 35.960 | 36.700 | 24190 | 8754.822 | 4.05% |
| 2025-09-15 | 37.580 | 36.800 | 0.100 | 0.27% | 36.690 | 38.900 | 26678 | 9991.474 | 4.47% |
| 2025-09-12 | 37.180 | 36.700 | -0.260 | -0.70% | 36.580 | 37.510 | 22244 | 8232.898 | 3.73% |
| 2025-09-11 | 36.360 | 36.960 | 0.700 | 1.93% | 35.930 | 37.290 | 24534 | 9018.675 | 4.11% |
| 2025-09-10 | 36.890 | 36.260 | -0.580 | -1.57% | 36.200 | 37.150 | 18426 | 6757.069 | 3.09% |
| 2025-09-09 | 37.650 | 36.840 | -0.800 | -2.13% | 36.230 | 37.670 | 28077 | 10343.811 | 4.71% |
| 2025-09-08 | 37.130 | 37.640 | 0.540 | 1.46% | 37.110 | 38.090 | 41148 | 15506.269 | 6.90% |
| 2025-09-05 | 35.850 | 37.100 | 1.430 | 4.01% | 35.800 | 37.260 | 34463 | 12671.138 | 5.78% |
| 2025-09-04 | 35.540 | 35.670 | -0.370 | -1.03% | 35.050 | 36.370 | 34095 | 12226.900 | 5.71% |
| 2025-09-03 | 37.660 | 36.040 | -1.300 | -3.48% | 36.000 | 37.700 | 36877 | 13571.755 | 6.18% |
| 2025-09-02 | 37.710 | 37.340 | -0.560 | -1.48% | 37.000 | 38.100 | 34409 | 12885.511 | 5.77% |
| 2025-09-01 | 37.080 | 37.900 | 0.850 | 2.29% | 37.080 | 38.500 | 46782 | 17688.521 | 7.84% |
| 2025-08-29 | 38.170 | 37.050 | -0.940 | -2.47% | 37.000 | 38.190 | 48686 | 18264.957 | 8.16% |
| 2025-08-28 | 36.840 | 37.990 | 1.120 | 3.04% | 36.790 | 38.120 | 50695 | 19048.039 | 8.50% |
| 2025-08-27 | 37.760 | 36.870 | -0.660 | -1.76% | 36.870 | 38.180 | 51365 | 19267.709 | 8.61% |
| 2025-08-26 | 38.240 | 37.530 | -0.970 | -2.52% | 37.400 | 38.700 | 54451 | 20580.695 | 9.13% |
| 2025-08-25 | 40.150 | 38.500 | -1.600 | -3.99% | 38.200 | 40.400 | 87439 | 33967.211 | 14.66% |
| 2025-08-22 | 40.990 | 40.100 | -0.050 | -0.12% | 40.050 | 41.930 | 84410 | 34618.523 | 14.15% |
| 2025-08-21 | 40.510 | 40.150 | 0.150 | 0.38% | 39.660 | 43.380 | 102220 | 42055.812 | 17.13% |
| 2025-08-20 | 41.500 | 40.000 | 0.120 | 0.30% | 39.750 | 44.640 | 111707 | 46618.434 | 18.72% |
| 2025-08-19 | 39.410 | 39.880 | 0.670 | 1.71% | 38.500 | 40.770 | 82667 | 32701.568 | 13.86% |
| 2025-08-18 | 39.000 | 39.210 | 0.960 | 2.51% | 37.430 | 41.850 | 109681 | 43002.539 | 18.38% |
| 2025-08-15 | 33.690 | 38.250 | 3.970 | 11.58% | 33.600 | 38.250 | 111255 | 40640.832 | 18.65% |
深证大盘股票行情在线 K线走势图
(920179)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
