(920207)股票行情
(920207)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 | 21.380 | 21.370 | -0.210 | -0.97% | 21.160 | 22.110 | 15102 | 3274.430 | 2.68% |
| 2025-12-11 | 20.950 | 21.580 | 0.680 | 3.25% | 20.500 | 22.280 | 24224 | 5190.176 | 4.30% |
| 2025-12-10 | 20.620 | 20.900 | 0.500 | 2.45% | 20.000 | 21.200 | 15812 | 3239.770 | 2.81% |
| 2025-12-09 | 20.830 | 20.400 | -0.500 | -2.39% | 20.320 | 21.100 | 10685 | 2203.073 | 1.90% |
| 2025-12-08 | 20.710 | 20.900 | 0.270 | 1.31% | 20.690 | 21.240 | 11928 | 2509.875 | 2.12% |
| 2025-12-05 | 20.380 | 20.630 | 0.480 | 2.38% | 20.070 | 20.760 | 11592 | 2371.244 | 2.06% |
| 2025-12-04 | 21.080 | 20.150 | -0.930 | -4.41% | 20.100 | 21.150 | 14098 | 2884.709 | 2.50% |
| 2025-12-03 | 21.510 | 21.080 | -0.530 | -2.45% | 20.910 | 21.860 | 11159 | 2363.041 | 1.98% |
| 2025-12-02 | 21.840 | 21.610 | -0.390 | -1.77% | 21.300 | 22.020 | 8529 | 1845.422 | 1.52% |
| 2025-12-01 | 21.590 | 22.000 | 0.410 | 1.90% | 21.160 | 22.210 | 17653 | 3838.301 | 3.14% |
| 2025-11-28 | 21.360 | 21.590 | 0.380 | 1.79% | 21.120 | 21.590 | 7978 | 1706.972 | 1.42% |
| 2025-11-27 | 21.630 | 21.210 | -0.430 | -1.99% | 21.030 | 21.640 | 11471 | 2448.565 | 2.04% |
| 2025-11-26 | 22.060 | 21.640 | -0.300 | -1.37% | 21.450 | 22.310 | 11998 | 2614.100 | 2.13% |
| 2025-11-25 | 21.850 | 21.940 | 0.240 | 1.11% | 21.830 | 22.480 | 16336 | 3617.825 | 2.90% |
| 2025-11-24 | 21.360 | 21.700 | 0.450 | 2.12% | 21.080 | 21.990 | 13619 | 2936.834 | 2.42% |
| 2025-11-21 | 22.240 | 21.250 | -1.080 | -4.84% | 21.250 | 22.590 | 18347 | 3999.461 | 3.26% |
| 2025-11-20 | 22.200 | 22.330 | 0.320 | 1.45% | 21.820 | 23.060 | 22077 | 4966.127 | 3.92% |
| 2025-11-19 | 23.170 | 22.010 | -1.430 | -6.10% | 21.990 | 23.690 | 23915 | 5397.436 | 4.25% |
| 2025-11-18 | 23.210 | 23.440 | 0.260 | 1.12% | 22.970 | 24.240 | 25933 | 6092.312 | 4.61% |
| 2025-11-17 | 22.710 | 23.180 | 0.370 | 1.62% | 22.700 | 23.470 | 15695 | 3629.453 | 2.79% |
| 2025-11-14 | 23.570 | 22.810 | -0.790 | -3.35% | 22.770 | 23.570 | 13069 | 3014.264 | 2.32% |
| 2025-11-13 | 23.160 | 23.600 | 0.300 | 1.29% | 23.160 | 23.690 | 13128 | 3084.469 | 2.33% |
| 2025-11-12 | 23.490 | 23.300 | 0.100 | 0.43% | 23.010 | 23.490 | 8128 | 1887.261 | 1.44% |
| 2025-11-11 | 23.420 | 23.200 | -0.220 | -0.94% | 23.050 | 23.680 | 11407 | 2655.293 | 2.03% |
| 2025-11-10 | 23.870 | 23.420 | -0.030 | -0.13% | 23.080 | 23.870 | 9682 | 2262.026 | 1.72% |
| 2025-11-07 | 23.750 | 23.450 | -0.610 | -2.54% | 23.410 | 23.980 | 14734 | 3477.202 | 2.62% |
| 2025-11-06 | 24.400 | 24.060 | -0.350 | -1.43% | 24.040 | 24.500 | 17445 | 4221.250 | 3.10% |
| 2025-11-05 | 24.350 | 24.410 | -0.100 | -0.41% | 24.020 | 25.000 | 18898 | 4646.191 | 3.36% |
| 2025-11-04 | 25.240 | 24.510 | -0.720 | -2.85% | 24.180 | 25.540 | 23814 | 5866.466 | 4.23% |
| 2025-11-03 | 26.200 | 25.230 | -0.570 | -2.21% | 24.880 | 26.200 | 35426 | 9028.305 | 6.29% |
| 2025-10-31 | 24.910 | 25.800 | 0.970 | 3.91% | 24.200 | 26.440 | 50524 | 12924.189 | 8.98% |
| 2025-10-30 | 24.380 | 24.830 | 0.450 | 1.85% | 24.160 | 26.260 | 53521 | 13481.276 | 9.51% |
| 2025-10-29 | 22.770 | 24.380 | 1.870 | 8.31% | 22.380 | 24.600 | 32284 | 7579.504 | 5.73% |
| 2025-10-28 | 22.930 | 22.510 | -0.410 | -1.79% | 22.320 | 23.120 | 14849 | 3365.751 | 2.64% |
| 2025-10-27 | 23.030 | 22.920 | -0.040 | -0.17% | 22.710 | 23.360 | 17555 | 4033.430 | 3.12% |
| 2025-10-24 | 23.170 | 22.960 | -0.030 | -0.13% | 22.800 | 23.310 | 12962 | 2989.978 | 2.30% |
| 2025-10-23 | 23.840 | 22.990 | -0.620 | -2.63% | 22.660 | 23.900 | 14599 | 3388.198 | 2.59% |
| 2025-10-22 | 23.310 | 23.610 | 0.080 | 0.34% | 23.110 | 23.880 | 16326 | 3854.318 | 2.90% |
| 2025-10-21 | 23.180 | 23.530 | 0.360 | 1.55% | 22.960 | 23.750 | 14958 | 3497.270 | 2.66% |
| 2025-10-20 | 23.700 | 23.170 | -0.430 | -1.82% | 22.990 | 23.930 | 13709 | 3188.222 | 2.43% |
| 2025-10-17 | 24.550 | 23.600 | -1.380 | -5.52% | 22.990 | 24.630 | 24951 | 5971.474 | 4.43% |
| 2025-10-16 | 24.120 | 24.980 | 0.860 | 3.57% | 23.620 | 25.000 | 27520 | 6713.033 | 4.89% |
| 2025-10-15 | 23.760 | 24.120 | 0.350 | 1.47% | 23.530 | 24.350 | 13092 | 3151.567 | 2.32% |
| 2025-10-14 | 23.950 | 23.770 | -0.180 | -0.75% | 23.670 | 24.400 | 11925 | 2873.464 | 2.12% |
| 2025-10-13 | 22.900 | 23.950 | -0.030 | -0.13% | 22.500 | 24.410 | 14504 | 3456.024 | 2.58% |
| 2025-10-10 | 23.940 | 23.980 | 0.140 | 0.59% | 23.790 | 24.400 | 13347 | 3223.382 | 2.37% |
| 2025-10-09 | 24.090 | 23.840 | -0.170 | -0.71% | 23.550 | 24.400 | 12873 | 3072.912 | 2.29% |
| 2025-09-30 | 24.500 | 24.010 | -0.110 | -0.46% | 24.000 | 24.600 | 15810 | 3845.929 | 2.81% |
| 2025-09-29 | 24.000 | 24.120 | 0.480 | 2.03% | 23.490 | 24.320 | 18588 | 4436.911 | 3.30% |
| 2025-09-26 | 25.000 | 23.640 | -1.110 | -4.48% | 23.600 | 25.000 | 21038 | 5078.958 | 3.74% |
| 2025-09-25 | 24.660 | 24.750 | 0.270 | 1.10% | 24.660 | 25.600 | 32589 | 8191.132 | 5.79% |
| 2025-09-24 | 24.040 | 24.480 | 0.190 | 0.78% | 23.900 | 24.480 | 22423 | 5431.846 | 3.98% |
| 2025-09-23 | 25.320 | 24.290 | -1.370 | -5.34% | 23.790 | 25.900 | 35255 | 8566.401 | 6.26% |
| 2025-09-22 | 26.540 | 25.660 | -1.160 | -4.33% | 25.560 | 26.850 | 26774 | 7006.916 | 4.75% |
| 2025-09-19 | 28.000 | 26.820 | -1.040 | -3.73% | 26.800 | 28.300 | 35885 | 9805.319 | 6.37% |
| 2025-09-18 | 26.770 | 27.860 | 1.340 | 5.05% | 26.610 | 28.580 | 60763 | 16892.939 | 10.79% |
| 2025-09-17 | 26.820 | 26.520 | -0.220 | -0.82% | 26.450 | 26.890 | 15487 | 4125.410 | 2.75% |
| 2025-09-16 | 27.060 | 26.740 | -0.270 | -1.00% | 26.200 | 27.250 | 22801 | 6047.727 | 4.05% |
| 2025-09-15 | 27.380 | 27.010 | -0.430 | -1.57% | 26.820 | 27.790 | 17501 | 4734.995 | 3.11% |
| 2025-09-12 | 27.860 | 27.440 | -0.260 | -0.94% | 27.250 | 28.090 | 19367 | 5343.601 | 3.44% |
| 2025-09-11 | 27.650 | 27.700 | 0.550 | 2.03% | 27.400 | 28.160 | 20067 | 5560.426 | 3.56% |
| 2025-09-10 | 27.580 | 27.150 | -0.350 | -1.27% | 27.100 | 27.760 | 15615 | 4275.064 | 2.77% |
| 2025-09-09 | 28.160 | 27.500 | -0.640 | -2.27% | 27.030 | 28.250 | 21919 | 6016.031 | 3.89% |
| 2025-09-08 | 28.140 | 28.140 | -0.230 | -0.81% | 28.050 | 28.570 | 21614 | 6105.820 | 3.84% |
| 2025-09-05 | 27.990 | 28.370 | 0.720 | 2.60% | 27.610 | 28.500 | 29377 | 8286.391 | 5.22% |
| 2025-09-04 | 27.270 | 27.650 | 0.480 | 1.77% | 27.010 | 27.750 | 24139 | 6639.529 | 4.29% |
| 2025-09-03 | 27.850 | 27.170 | -0.660 | -2.37% | 27.020 | 28.030 | 18836 | 5170.428 | 3.34% |
| 2025-09-02 | 28.170 | 27.830 | -0.220 | -0.78% | 26.850 | 28.230 | 37840 | 10373.990 | 6.72% |
| 2025-09-01 | 28.540 | 28.050 | -0.240 | -0.85% | 27.910 | 28.690 | 26893 | 7581.895 | 4.78% |
| 2025-08-29 | 29.070 | 28.290 | -0.910 | -3.12% | 28.180 | 29.390 | 37966 | 10852.803 | 6.74% |
| 2025-08-28 | 29.970 | 29.200 | -0.500 | -1.68% | 28.530 | 30.120 | 42569 | 12472.033 | 7.56% |
| 2025-08-27 | 31.000 | 29.700 | -1.320 | -4.26% | 29.690 | 31.600 | 56485 | 17233.561 | 10.03% |
| 2025-08-26 | 30.900 | 31.020 | 0.120 | 0.39% | 30.300 | 32.300 | 57463 | 18041.557 | 10.20% |
| 2025-08-25 | 31.990 | 30.900 | -0.430 | -1.37% | 30.760 | 32.390 | 59129 | 18501.275 | 10.50% |
| 2025-08-22 | 31.790 | 31.330 | 0.520 | 1.69% | 31.000 | 32.470 | 57165 | 18124.104 | 10.15% |
| 2025-08-21 | 31.300 | 30.810 | -0.430 | -1.38% | 30.500 | 31.950 | 45683 | 14267.406 | 8.11% |
| 2025-08-20 | 30.510 | 31.240 | 0.010 | 0.03% | 30.200 | 31.360 | 48208 | 14889.600 | 8.56% |
| 2025-08-19 | 31.100 | 31.230 | 0.130 | 0.42% | 31.000 | 33.020 | 78432 | 25134.084 | 13.93% |
| 2025-08-18 | 30.800 | 31.100 | 1.170 | 3.91% | 30.110 | 31.780 | 63238 | 19625.176 | 11.23% |
| 2025-08-15 | 29.000 | 29.930 | 0.780 | 2.68% | 28.850 | 30.350 | 42258 | 12603.225 | 7.50% |
深证大盘股票行情在线 K线走势图
(920207)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
