(920204)股票行情
(920204)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 | 17.850 | 17.900 | 0.160 | 0.90% | 17.560 | 18.280 | 13262 | 2376.780 | 2.65% |
| 2025-12-11 | 17.230 | 17.740 | 0.510 | 2.96% | 17.090 | 18.400 | 19090 | 3418.730 | 3.82% |
| 2025-12-10 | 17.180 | 17.230 | -0.060 | -0.35% | 17.030 | 17.440 | 5088 | 873.682 | 1.02% |
| 2025-12-09 | 17.680 | 17.290 | -0.290 | -1.65% | 17.170 | 17.950 | 10630 | 1874.411 | 2.13% |
| 2025-12-08 | 17.450 | 17.580 | 0.130 | 0.74% | 17.350 | 17.780 | 8710 | 1533.161 | 1.74% |
| 2025-12-05 | 17.430 | 17.450 | 0.070 | 0.40% | 17.000 | 17.500 | 20533 | 3525.549 | 4.11% |
| 2025-12-04 | 17.820 | 17.380 | -0.440 | -2.47% | 17.360 | 17.950 | 7095 | 1242.552 | 1.42% |
| 2025-12-03 | 18.300 | 17.820 | -0.380 | -2.09% | 17.750 | 18.300 | 6189 | 1109.422 | 1.24% |
| 2025-12-02 | 18.330 | 18.200 | -0.130 | -0.71% | 18.060 | 18.480 | 6261 | 1144.282 | 1.25% |
| 2025-12-01 | 18.030 | 18.330 | 0.410 | 2.29% | 18.000 | 18.470 | 7726 | 1407.304 | 1.55% |
| 2025-11-28 | 18.200 | 17.920 | -0.250 | -1.38% | 17.850 | 18.290 | 6635 | 1195.600 | 1.33% |
| 2025-11-27 | 18.310 | 18.170 | -0.230 | -1.25% | 18.090 | 18.450 | 6650 | 1214.127 | 1.33% |
| 2025-11-26 | 18.600 | 18.400 | -0.320 | -1.71% | 18.310 | 18.900 | 10970 | 2033.082 | 2.19% |
| 2025-11-25 | 18.490 | 18.720 | 0.520 | 2.86% | 18.300 | 19.360 | 13982 | 2621.838 | 2.80% |
| 2025-11-24 | 18.150 | 18.200 | 0.070 | 0.39% | 18.020 | 18.300 | 6592 | 1197.049 | 1.32% |
| 2025-11-21 | 18.870 | 18.130 | -0.970 | -5.08% | 18.030 | 19.250 | 16090 | 2983.833 | 3.22% |
| 2025-11-20 | 19.500 | 19.100 | -0.370 | -1.90% | 19.090 | 19.740 | 8788 | 1692.438 | 1.76% |
| 2025-11-19 | 19.600 | 19.470 | -0.130 | -0.66% | 19.330 | 19.790 | 10523 | 2053.197 | 2.11% |
| 2025-11-18 | 20.180 | 19.600 | -0.400 | -2.00% | 19.530 | 20.180 | 9611 | 1895.456 | 1.92% |
| 2025-11-17 | 20.610 | 20.000 | -0.650 | -3.15% | 19.960 | 20.610 | 13879 | 2800.257 | 2.78% |
| 2025-11-14 | 20.330 | 20.650 | 0.020 | 0.10% | 20.330 | 21.090 | 19446 | 4029.142 | 3.89% |
| 2025-11-13 | 20.630 | 20.630 | 0.220 | 1.08% | 20.300 | 20.970 | 16055 | 3315.781 | 3.21% |
| 2025-11-12 | 19.940 | 20.410 | 0.450 | 2.25% | 19.880 | 20.500 | 17102 | 3471.702 | 3.42% |
| 2025-11-11 | 19.990 | 19.960 | -0.090 | -0.45% | 19.660 | 20.190 | 9825 | 1960.124 | 1.97% |
| 2025-11-10 | 20.300 | 20.050 | 0.060 | 0.30% | 20.000 | 20.450 | 11055 | 2232.818 | 2.21% |
| 2025-11-07 | 20.070 | 19.990 | -0.010 | -0.05% | 19.800 | 20.200 | 9201 | 1845.818 | 1.84% |
| 2025-11-06 | 20.970 | 20.000 | -0.310 | -1.53% | 19.940 | 20.970 | 14882 | 3008.538 | 2.98% |
| 2025-11-05 | 19.860 | 20.310 | 0.350 | 1.75% | 19.860 | 20.460 | 9799 | 1980.101 | 1.96% |
| 2025-11-04 | 20.430 | 19.960 | -0.420 | -2.06% | 19.840 | 20.500 | 11233 | 2253.076 | 2.25% |
| 2025-11-03 | 20.530 | 20.380 | -0.320 | -1.55% | 20.330 | 21.060 | 15495 | 3197.108 | 3.10% |
| 2025-10-31 | 20.100 | 20.700 | 0.100 | 0.49% | 20.100 | 21.100 | 18438 | 3823.394 | 3.69% |
| 2025-10-30 | 21.190 | 20.600 | -0.050 | -0.24% | 20.600 | 21.550 | 25916 | 5467.741 | 5.18% |
| 2025-10-29 | 19.700 | 20.650 | 1.030 | 5.25% | 19.400 | 20.740 | 23661 | 4773.996 | 4.73% |
| 2025-10-28 | 19.640 | 19.620 | -0.020 | -0.10% | 19.560 | 19.880 | 8909 | 1757.966 | 1.78% |
| 2025-10-27 | 19.730 | 19.640 | -0.050 | -0.25% | 19.540 | 19.860 | 6658 | 1311.843 | 1.33% |
| 2025-10-24 | 19.600 | 19.690 | 0.240 | 1.23% | 19.540 | 19.750 | 6296 | 1236.111 | 1.26% |
| 2025-10-23 | 19.700 | 19.450 | -0.460 | -2.31% | 19.220 | 19.830 | 12621 | 2454.531 | 2.52% |
| 2025-10-22 | 20.220 | 19.910 | -0.220 | -1.09% | 19.840 | 20.600 | 13240 | 2671.949 | 2.65% |
| 2025-10-21 | 19.420 | 20.130 | 0.690 | 3.55% | 19.310 | 20.170 | 12251 | 2439.577 | 2.45% |
| 2025-10-20 | 19.400 | 19.440 | 0.280 | 1.46% | 19.120 | 19.680 | 6368 | 1231.960 | 1.27% |
| 2025-10-17 | 20.000 | 19.160 | -0.660 | -3.33% | 19.140 | 20.190 | 8767 | 1714.414 | 1.75% |
| 2025-10-16 | 20.210 | 19.820 | -0.460 | -2.27% | 19.670 | 20.360 | 10392 | 2069.804 | 2.08% |
| 2025-10-15 | 20.480 | 20.280 | 0.040 | 0.20% | 20.130 | 20.500 | 8354 | 1692.016 | 1.67% |
| 2025-10-14 | 20.300 | 20.240 | 0.180 | 0.90% | 20.110 | 20.640 | 15013 | 3052.527 | 3.00% |
| 2025-10-13 | 19.250 | 20.060 | 0.030 | 0.15% | 18.900 | 20.110 | 11686 | 2296.793 | 2.34% |
| 2025-10-10 | 19.910 | 20.030 | 0.230 | 1.16% | 19.810 | 20.300 | 11084 | 2230.005 | 2.22% |
| 2025-10-09 | 20.200 | 19.800 | -0.170 | -0.85% | 19.550 | 20.200 | 14409 | 2837.681 | 2.88% |
| 2025-09-30 | 20.200 | 19.970 | 0.020 | 0.10% | 19.950 | 20.290 | 10877 | 2190.583 | 2.18% |
| 2025-09-29 | 20.010 | 19.950 | 0.150 | 0.76% | 19.840 | 20.360 | 14392 | 2886.814 | 2.88% |
| 2025-09-26 | 20.330 | 19.800 | -0.470 | -2.32% | 19.800 | 20.340 | 13280 | 2654.934 | 2.66% |
| 2025-09-25 | 20.840 | 20.270 | -0.590 | -2.83% | 20.270 | 21.090 | 20607 | 4233.934 | 4.12% |
| 2025-09-24 | 20.750 | 20.860 | 0.280 | 1.36% | 20.380 | 20.970 | 14534 | 3015.802 | 2.91% |
| 2025-09-23 | 21.900 | 20.580 | -1.140 | -5.25% | 20.180 | 21.900 | 27239 | 5644.317 | 5.45% |
| 2025-09-22 | 21.690 | 21.720 | 0.150 | 0.70% | 21.400 | 21.860 | 15095 | 3262.969 | 3.02% |
| 2025-09-19 | 22.380 | 21.570 | -0.680 | -3.06% | 21.550 | 22.380 | 22431 | 4902.781 | 4.49% |
| 2025-09-18 | 23.090 | 22.250 | -0.670 | -2.92% | 22.120 | 23.090 | 28267 | 6366.047 | 5.65% |
| 2025-09-17 | 22.770 | 22.920 | 0.150 | 0.66% | 22.340 | 22.940 | 26076 | 5908.976 | 5.22% |
| 2025-09-16 | 23.080 | 22.770 | -0.630 | -2.69% | 22.410 | 23.350 | 34605 | 7847.802 | 6.92% |
| 2025-09-15 | 25.990 | 23.400 | -0.880 | -3.62% | 23.200 | 25.990 | 59265 | 14292.581 | 11.86% |
| 2025-09-12 | 22.880 | 24.280 | 1.700 | 7.53% | 22.480 | 24.800 | 73948 | 17489.969 | 14.79% |
| 2025-09-11 | 22.470 | 22.580 | 0.260 | 1.16% | 21.960 | 22.630 | 22132 | 4940.802 | 4.43% |
| 2025-09-10 | 23.000 | 22.320 | -0.680 | -2.96% | 22.320 | 23.200 | 32150 | 7269.105 | 6.43% |
| 2025-09-09 | 24.350 | 23.000 | -1.380 | -5.66% | 23.000 | 24.350 | 41250 | 9685.261 | 8.25% |
| 2025-09-08 | 24.260 | 24.380 | -0.520 | -2.09% | 23.920 | 25.580 | 57100 | 13982.341 | 11.42% |
| 2025-09-05 | 24.810 | 24.900 | 0.380 | 1.55% | 23.750 | 26.700 | 104472 | 26209.404 | 20.90% |
| 2025-09-04 | 23.200 | 24.520 | 1.720 | 7.54% | 23.140 | 24.580 | 105798 | 25359.160 | 21.17% |
| 2025-09-03 | 22.070 | 22.800 | 0.650 | 2.93% | 21.480 | 22.970 | 50897 | 11405.957 | 10.18% |
| 2025-09-02 | 22.200 | 22.150 | -0.100 | -0.45% | 21.600 | 22.420 | 23512 | 5184.898 | 4.70% |
| 2025-09-01 | 21.580 | 22.250 | 0.690 | 3.20% | 21.380 | 22.290 | 20819 | 4564.401 | 4.16% |
| 2025-08-29 | 21.580 | 21.560 | 0.080 | 0.37% | 21.300 | 21.990 | 17116 | 3709.390 | 3.42% |
| 2025-08-28 | 21.520 | 21.480 | -0.040 | -0.19% | 20.720 | 21.800 | 21900 | 4658.657 | 4.38% |
| 2025-08-27 | 22.360 | 21.520 | -0.730 | -3.28% | 21.470 | 22.360 | 22107 | 4849.436 | 4.42% |
| 2025-08-26 | 22.580 | 22.250 | -0.180 | -0.80% | 22.080 | 22.800 | 19607 | 4380.933 | 3.92% |
| 2025-08-25 | 22.580 | 22.430 | 0.000 | 0.00% | 22.020 | 22.600 | 26620 | 5942.872 | 5.33% |
| 2025-08-22 | 23.080 | 22.430 | -0.540 | -2.35% | 22.250 | 23.130 | 25311 | 5721.687 | 5.06% |
| 2025-08-21 | 23.250 | 22.970 | -0.280 | -1.20% | 22.600 | 23.490 | 24581 | 5694.435 | 4.92% |
| 2025-08-20 | 23.150 | 23.250 | 0.100 | 0.43% | 22.510 | 23.270 | 24916 | 5711.236 | 4.98% |
| 2025-08-19 | 23.300 | 23.150 | -0.050 | -0.22% | 23.110 | 23.650 | 32373 | 7563.910 | 6.48% |
| 2025-08-18 | 22.470 | 23.200 | 0.750 | 3.34% | 22.450 | 23.350 | 40173 | 9249.525 | 8.04% |
| 2025-08-15 | 21.800 | 22.450 | 0.600 | 2.75% | 21.610 | 22.990 | 30760 | 6912.059 | 6.15% |
深证大盘股票行情在线 K线走势图
(920204)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
