(920195)股票行情
(920195)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 | 20.610 | 21.400 | 0.790 | 3.83% | 20.260 | 21.890 | 47182 | 10070.284 | 6.67% |
| 2025-12-11 | 19.690 | 20.610 | 0.960 | 4.89% | 19.400 | 21.110 | 40729 | 8368.114 | 5.76% |
| 2025-12-10 | 19.610 | 19.650 | 0.060 | 0.31% | 19.200 | 19.700 | 9234 | 1792.954 | 1.31% |
| 2025-12-09 | 19.960 | 19.590 | -0.500 | -2.49% | 19.480 | 19.970 | 14701 | 2897.012 | 2.08% |
| 2025-12-08 | 20.000 | 20.090 | 0.070 | 0.35% | 19.960 | 20.240 | 13610 | 2731.660 | 1.92% |
| 2025-12-05 | 19.700 | 20.020 | 0.340 | 1.73% | 19.500 | 20.030 | 10740 | 2127.403 | 1.52% |
| 2025-12-04 | 19.710 | 19.680 | -0.120 | -0.61% | 19.540 | 20.040 | 9881 | 1952.196 | 1.40% |
| 2025-12-03 | 20.090 | 19.800 | -0.200 | -1.00% | 19.770 | 20.170 | 9840 | 1957.733 | 1.39% |
| 2025-12-02 | 20.380 | 20.000 | -0.350 | -1.72% | 19.970 | 20.720 | 16041 | 3263.613 | 2.27% |
| 2025-12-01 | 19.560 | 20.350 | 0.760 | 3.88% | 19.510 | 20.380 | 19836 | 3985.065 | 2.80% |
| 2025-11-28 | 19.500 | 19.590 | 0.070 | 0.36% | 19.190 | 19.630 | 12202 | 2370.910 | 1.72% |
| 2025-11-27 | 19.870 | 19.520 | -0.340 | -1.71% | 19.440 | 19.950 | 15559 | 3070.380 | 2.20% |
| 2025-11-26 | 19.700 | 19.860 | 0.070 | 0.35% | 19.640 | 19.970 | 10997 | 2175.733 | 1.55% |
| 2025-11-25 | 19.990 | 19.790 | 0.090 | 0.46% | 19.680 | 20.210 | 19539 | 3885.430 | 2.76% |
| 2025-11-24 | 19.660 | 19.700 | 0.070 | 0.36% | 19.480 | 19.850 | 12779 | 2516.088 | 1.81% |
| 2025-11-21 | 20.320 | 19.630 | -0.620 | -3.06% | 19.600 | 20.320 | 18329 | 3642.682 | 2.59% |
| 2025-11-20 | 20.620 | 20.250 | -0.260 | -1.27% | 20.110 | 20.880 | 15319 | 3135.286 | 2.17% |
| 2025-11-19 | 20.950 | 20.510 | -0.390 | -1.87% | 20.300 | 20.950 | 18358 | 3775.970 | 2.59% |
| 2025-11-18 | 20.960 | 20.900 | -0.060 | -0.29% | 20.810 | 21.350 | 17589 | 3701.988 | 2.49% |
| 2025-11-17 | 21.570 | 20.960 | -0.660 | -3.05% | 20.950 | 21.680 | 28744 | 6092.839 | 4.06% |
| 2025-11-14 | 22.710 | 21.620 | -1.130 | -4.97% | 21.580 | 22.840 | 41039 | 9074.840 | 5.80% |
| 2025-11-13 | 22.380 | 22.750 | 0.620 | 2.80% | 22.100 | 22.880 | 34497 | 7801.514 | 4.88% |
| 2025-11-12 | 22.070 | 22.130 | 0.230 | 1.05% | 21.870 | 22.540 | 26955 | 6003.449 | 3.81% |
| 2025-11-11 | 22.280 | 21.900 | -0.340 | -1.53% | 21.620 | 22.380 | 21148 | 4619.547 | 2.99% |
| 2025-11-10 | 22.200 | 22.240 | 0.100 | 0.45% | 21.860 | 22.440 | 21956 | 4866.039 | 3.10% |
| 2025-11-07 | 22.150 | 22.140 | -0.010 | -0.05% | 22.110 | 22.650 | 27072 | 6052.543 | 3.83% |
| 2025-11-06 | 22.750 | 22.150 | -0.600 | -2.64% | 22.150 | 22.750 | 35036 | 7836.687 | 4.95% |
| 2025-11-05 | 22.740 | 22.750 | 0.060 | 0.26% | 22.260 | 23.070 | 37980 | 8625.944 | 5.37% |
| 2025-11-04 | 22.900 | 22.690 | -0.370 | -1.60% | 22.250 | 23.190 | 42829 | 9684.549 | 6.05% |
| 2025-11-03 | 24.000 | 23.060 | -0.680 | -2.86% | 22.910 | 24.200 | 54877 | 12842.576 | 7.76% |
| 2025-10-31 | 22.100 | 23.740 | 0.960 | 4.21% | 22.080 | 24.520 | 98867 | 23039.863 | 13.97% |
| 2025-10-30 | 27.400 | 22.780 | -2.190 | -8.77% | 22.730 | 27.400 | 159078 | 39965.426 | 22.48% |
| 2025-10-29 | 20.930 | 24.970 | 5.760 | 29.98% | 20.400 | 24.970 | 143064 | 32516.145 | 20.22% |
| 2025-10-28 | 19.490 | 19.210 | -0.100 | -0.52% | 19.010 | 19.560 | 15166 | 2917.084 | 2.14% |
| 2025-10-27 | 19.520 | 19.310 | 0.190 | 0.99% | 18.980 | 19.560 | 13864 | 2667.257 | 1.96% |
| 2025-10-24 | 19.290 | 19.120 | 0.010 | 0.05% | 19.020 | 19.340 | 12464 | 2388.207 | 1.76% |
| 2025-10-23 | 19.510 | 19.110 | -0.370 | -1.90% | 18.660 | 19.540 | 11398 | 2158.317 | 1.61% |
| 2025-10-22 | 19.390 | 19.480 | 0.130 | 0.67% | 19.100 | 19.650 | 16879 | 3266.559 | 2.39% |
| 2025-10-21 | 18.480 | 19.350 | 1.040 | 5.68% | 18.300 | 19.460 | 26814 | 5108.156 | 3.79% |
| 2025-10-20 | 17.890 | 18.310 | 0.600 | 3.39% | 17.840 | 18.450 | 14323 | 2606.894 | 2.02% |
| 2025-10-17 | 18.290 | 17.710 | -0.560 | -3.07% | 17.700 | 18.380 | 12363 | 2216.528 | 1.75% |
| 2025-10-16 | 18.640 | 18.270 | -0.330 | -1.77% | 18.190 | 18.690 | 8068 | 1490.513 | 1.14% |
| 2025-10-15 | 18.290 | 18.600 | 0.330 | 1.81% | 18.260 | 18.730 | 11180 | 2070.677 | 1.58% |
| 2025-10-14 | 18.290 | 18.270 | 0.140 | 0.77% | 18.120 | 18.600 | 10100 | 1854.927 | 1.43% |
| 2025-10-13 | 17.800 | 18.130 | -0.130 | -0.71% | 17.450 | 18.200 | 8266 | 1481.287 | 1.17% |
| 2025-10-10 | 18.030 | 18.260 | 0.210 | 1.16% | 17.920 | 18.570 | 13336 | 2449.125 | 1.88% |
| 2025-10-09 | 18.260 | 18.050 | -0.150 | -0.82% | 17.600 | 18.360 | 19377 | 3458.377 | 2.74% |
| 2025-09-30 | 18.410 | 18.200 | -0.230 | -1.25% | 18.180 | 18.550 | 12911 | 2367.614 | 1.82% |
| 2025-09-29 | 18.390 | 18.430 | 0.150 | 0.82% | 18.170 | 18.590 | 9721 | 1787.956 | 1.37% |
| 2025-09-26 | 18.760 | 18.280 | -0.340 | -1.83% | 18.100 | 18.760 | 13443 | 2467.441 | 1.90% |
| 2025-09-25 | 19.020 | 18.620 | -0.380 | -2.00% | 18.560 | 19.020 | 19692 | 3688.614 | 2.78% |
| 2025-09-24 | 19.180 | 19.000 | -0.080 | -0.42% | 18.840 | 19.280 | 18610 | 3539.759 | 2.63% |
| 2025-09-23 | 20.140 | 19.080 | -0.770 | -3.88% | 18.720 | 20.140 | 18617 | 3565.507 | 2.63% |
| 2025-09-22 | 20.140 | 19.850 | -0.250 | -1.24% | 19.680 | 20.340 | 12803 | 2555.887 | 1.81% |
| 2025-09-19 | 20.480 | 20.100 | -0.490 | -2.38% | 19.900 | 20.580 | 25750 | 5204.862 | 3.64% |
| 2025-09-18 | 20.680 | 20.590 | 0.030 | 0.15% | 20.280 | 21.380 | 36381 | 7619.521 | 5.14% |
| 2025-09-17 | 20.330 | 20.560 | 0.260 | 1.28% | 20.170 | 20.750 | 19583 | 4021.211 | 2.77% |
| 2025-09-16 | 20.100 | 20.300 | 0.280 | 1.40% | 19.720 | 20.380 | 18728 | 3772.961 | 2.65% |
| 2025-09-15 | 19.680 | 20.020 | 0.350 | 1.78% | 19.600 | 20.120 | 18436 | 3680.874 | 2.61% |
| 2025-09-12 | 20.190 | 19.670 | -0.410 | -2.04% | 19.620 | 20.290 | 19307 | 3835.202 | 2.73% |
| 2025-09-11 | 20.020 | 20.080 | 0.070 | 0.35% | 19.750 | 20.160 | 16847 | 3367.674 | 2.38% |
| 2025-09-10 | 20.450 | 20.010 | -0.570 | -2.77% | 19.930 | 20.760 | 21240 | 4300.310 | 3.00% |
| 2025-09-09 | 20.960 | 20.580 | -0.420 | -2.00% | 20.450 | 20.960 | 23620 | 4866.449 | 3.34% |
| 2025-09-08 | 20.840 | 21.000 | 0.160 | 0.77% | 20.680 | 21.380 | 29857 | 6278.078 | 4.22% |
| 2025-09-05 | 20.280 | 20.840 | 0.780 | 3.89% | 20.110 | 20.860 | 33954 | 6997.657 | 4.80% |
| 2025-09-04 | 19.850 | 20.060 | 0.080 | 0.40% | 19.670 | 20.420 | 24345 | 4892.171 | 3.44% |
| 2025-09-03 | 20.730 | 19.980 | -0.800 | -3.85% | 19.850 | 20.780 | 31783 | 6427.901 | 4.49% |
| 2025-09-02 | 20.180 | 20.780 | 0.610 | 3.02% | 19.600 | 20.940 | 45923 | 9349.114 | 6.49% |
| 2025-09-01 | 20.310 | 20.170 | 0.100 | 0.50% | 19.830 | 20.320 | 25220 | 5046.245 | 3.56% |
| 2025-08-29 | 20.460 | 20.070 | -0.340 | -1.67% | 19.950 | 20.660 | 35417 | 7178.748 | 5.01% |
| 2025-08-28 | 19.880 | 20.410 | 0.510 | 2.56% | 19.590 | 20.500 | 38559 | 7732.613 | 5.45% |
| 2025-08-27 | 20.750 | 19.900 | -0.970 | -4.65% | 19.900 | 20.980 | 44400 | 9101.028 | 6.27% |
| 2025-08-26 | 21.990 | 20.870 | -1.540 | -6.87% | 20.410 | 21.990 | 59943 | 12562.721 | 8.47% |
| 2025-08-25 | 23.180 | 22.410 | -0.790 | -3.41% | 21.550 | 23.400 | 55837 | 12416.618 | 7.89% |
| 2025-08-22 | 21.880 | 23.200 | 1.300 | 5.94% | 21.850 | 23.520 | 74309 | 16892.328 | 10.50% |
| 2025-08-21 | 21.160 | 21.900 | 0.630 | 2.96% | 20.720 | 23.660 | 83661 | 18747.521 | 11.82% |
| 2025-08-20 | 21.000 | 21.270 | -0.340 | -1.57% | 20.230 | 21.500 | 56013 | 11572.002 | 7.92% |
| 2025-08-19 | 20.200 | 21.610 | 2.410 | 12.55% | 20.200 | 24.260 | 103182 | 22849.799 | 14.58% |
| 2025-08-18 | 18.530 | 19.200 | 0.630 | 3.39% | 18.470 | 19.240 | 39331 | 7468.835 | 5.56% |
| 2025-08-15 | 17.450 | 18.570 | 1.190 | 6.85% | 17.420 | 18.780 | 42853 | 7840.216 | 6.06% |
深证大盘股票行情在线 K线走势图
(920195)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
