(920223)股票行情
(920223)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 |
|---|
| 2025-12-16 | 20.600 | 21.380 | 0.730 | 3.54% | 20.600 | 22.000 | 59725 | 12690.108 | 7.32% |
| 2025-12-15 | 21.020 | 20.650 | -0.530 | -2.50% | 20.550 | 21.260 | 32130 | 6694.748 | 3.94% |
| 2025-12-12 | 21.150 | 21.180 | -0.220 | -1.03% | 20.710 | 21.670 | 48248 | 10246.476 | 5.91% |
| 2025-12-11 | 20.690 | 21.400 | 0.540 | 2.59% | 20.130 | 22.490 | 78664 | 16744.578 | 9.64% |
| 2025-12-10 | 21.180 | 20.860 | -0.640 | -2.98% | 20.550 | 21.220 | 46262 | 9581.118 | 5.67% |
| 2025-12-09 | 22.100 | 21.500 | -0.790 | -3.54% | 21.230 | 22.650 | 60671 | 13244.996 | 7.44% |
| 2025-12-08 | 21.870 | 22.290 | 0.390 | 1.78% | 21.500 | 22.860 | 62059 | 13894.403 | 7.61% |
| 2025-12-05 | 22.160 | 21.900 | -0.110 | -0.50% | 21.130 | 22.350 | 62191 | 13488.311 | 7.62% |
| 2025-12-04 | 22.200 | 22.010 | -0.240 | -1.08% | 21.520 | 22.860 | 76521 | 16885.400 | 9.38% |
| 2025-12-03 | 21.120 | 22.250 | 1.650 | 8.01% | 20.990 | 23.720 | 123451 | 27929.650 | 15.13% |
| 2025-12-02 | 21.200 | 20.600 | -0.580 | -2.74% | 20.530 | 21.280 | 46705 | 9741.446 | 5.72% |
| 2025-12-01 | 21.000 | 21.180 | -0.130 | -0.61% | 20.360 | 21.530 | 57669 | 12049.233 | 7.07% |
| 2025-11-28 | 21.000 | 21.310 | 0.030 | 0.14% | 20.910 | 21.640 | 41206 | 8784.396 | 5.05% |
| 2025-11-27 | 21.410 | 21.280 | -0.220 | -1.02% | 21.220 | 21.930 | 47369 | 10188.347 | 5.81% |
| 2025-11-26 | 22.850 | 21.500 | -1.500 | -6.52% | 21.180 | 22.850 | 89588 | 19527.795 | 10.98% |
| 2025-11-25 | 22.580 | 23.000 | 0.420 | 1.86% | 22.280 | 23.810 | 67993 | 15745.566 | 8.33% |
| 2025-11-24 | 22.500 | 22.580 | 0.420 | 1.90% | 21.800 | 23.000 | 65002 | 14539.805 | 7.97% |
| 2025-11-21 | 24.900 | 22.160 | -3.710 | -14.34% | 21.810 | 25.500 | 109026 | 24959.760 | 13.36% |
| 2025-11-20 | 24.800 | 25.870 | 1.870 | 7.79% | 24.050 | 26.400 | 117820 | 29768.695 | 14.44% |
| 2025-11-19 | 25.110 | 24.000 | -0.850 | -3.42% | 23.720 | 25.230 | 71708 | 17488.570 | 8.79% |
| 2025-11-18 | 25.500 | 24.850 | -0.720 | -2.82% | 24.250 | 27.250 | 98534 | 25340.672 | 12.08% |
| 2025-11-17 | 25.580 | 25.570 | -0.980 | -3.69% | 25.380 | 27.280 | 96628 | 25122.637 | 11.84% |
| 2025-11-14 | 27.500 | 26.550 | -1.340 | -4.80% | 26.410 | 29.990 | 144671 | 40501.617 | 17.73% |
| 2025-11-13 | 25.990 | 27.890 | 2.640 | 10.46% | 25.360 | 28.500 | 169693 | 45833.488 | 20.80% |
| 2025-11-12 | 25.320 | 25.250 | -0.790 | -3.03% | 24.400 | 26.880 | 132617 | 33765.902 | 16.26% |
| 2025-11-11 | 21.740 | 26.040 | 4.370 | 20.17% | 21.310 | 26.880 | 189886 | 45400.547 | 23.27% |
| 2025-11-10 | 21.500 | 21.670 | -0.360 | -1.63% | 21.020 | 22.250 | 90868 | 19553.332 | 11.14% |
| 2025-11-07 | 22.850 | 22.030 | -0.760 | -3.33% | 22.010 | 23.580 | 108992 | 24639.129 | 13.36% |
| 2025-11-06 | 25.680 | 22.790 | -2.760 | -10.80% | 22.720 | 25.680 | 145724 | 34413.707 | 17.86% |
| 2025-11-05 | 24.900 | 25.550 | -0.300 | -1.16% | 24.300 | 27.830 | 164257 | 42369.230 | 20.13% |
| 2025-11-04 | 22.930 | 25.850 | 2.460 | 10.52% | 22.530 | 29.020 | 217749 | 56832.953 | 26.69% |
| 2025-11-03 | 21.900 | 23.390 | 2.170 | 10.23% | 21.230 | 24.570 | 137753 | 31712.615 | 16.88% |
| 2025-10-31 | 21.000 | 21.220 | 0.560 | 2.71% | 20.220 | 21.880 | 98866 | 20976.105 | 12.12% |
| 2025-10-30 | 23.080 | 20.660 | -1.890 | -8.38% | 20.500 | 23.200 | 133546 | 28588.461 | 16.37% |
| 2025-10-29 | 19.540 | 22.550 | 3.200 | 16.54% | 19.080 | 22.760 | 206528 | 43932.941 | 25.31% |
| 2025-10-28 | 17.560 | 19.350 | 1.940 | 11.14% | 17.360 | 19.500 | 105990 | 19574.748 | 12.99% |
| 2025-10-27 | 17.710 | 17.410 | -0.310 | -1.75% | 17.310 | 17.890 | 33821 | 5916.651 | 4.15% |
| 2025-10-24 | 17.900 | 17.720 | -0.030 | -0.17% | 17.580 | 17.900 | 24847 | 4396.658 | 3.05% |
| 2025-10-23 | 18.220 | 17.750 | -0.660 | -3.59% | 17.610 | 18.250 | 30642 | 5457.237 | 3.76% |
| 2025-10-22 | 17.850 | 18.410 | 0.530 | 2.96% | 17.410 | 18.690 | 65231 | 11914.095 | 8.00% |
| 2025-10-21 | 17.020 | 17.880 | 1.030 | 6.11% | 17.020 | 17.930 | 47777 | 8365.681 | 5.86% |
| 2025-10-20 | 16.910 | 16.850 | 0.210 | 1.26% | 16.650 | 17.060 | 20674 | 3482.093 | 2.53% |
| 2025-10-17 | 17.180 | 16.640 | -0.540 | -3.14% | 16.580 | 17.240 | 35544 | 5996.872 | 4.36% |
| 2025-10-16 | 17.890 | 17.180 | -0.770 | -4.29% | 17.150 | 18.080 | 36557 | 6398.305 | 4.48% |
| 2025-10-15 | 17.980 | 17.950 | -0.070 | -0.39% | 17.400 | 18.110 | 32525 | 5756.601 | 3.99% |
| 2025-10-14 | 19.070 | 18.020 | -0.970 | -5.11% | 18.000 | 19.360 | 43217 | 8006.255 | 5.30% |
| 2025-10-13 | 17.400 | 18.990 | 0.710 | 3.88% | 17.210 | 19.050 | 56646 | 10323.790 | 6.94% |
| 2025-10-10 | 17.970 | 18.280 | 0.300 | 1.67% | 17.970 | 18.760 | 43906 | 8091.032 | 5.38% |
| 2025-10-09 | 18.280 | 17.980 | -0.240 | -1.32% | 17.880 | 18.530 | 42756 | 7749.315 | 5.24% |
| 2025-09-30 | 18.560 | 18.220 | -0.180 | -0.98% | 18.170 | 19.000 | 41066 | 7620.292 | 5.03% |
| 2025-09-29 | 18.560 | 18.400 | 0.220 | 1.21% | 18.000 | 18.660 | 43107 | 7932.189 | 5.28% |
| 2025-09-26 | 18.450 | 18.180 | -0.320 | -1.73% | 17.820 | 18.800 | 54598 | 9959.135 | 6.69% |
| 2025-09-25 | 19.110 | 18.500 | -0.610 | -3.19% | 18.360 | 19.350 | 58864 | 11082.815 | 7.22% |
| 2025-09-24 | 19.170 | 19.110 | -0.600 | -3.04% | 18.600 | 19.200 | 63618 | 12077.665 | 7.80% |
| 2025-09-23 | 20.030 | 19.710 | 0.440 | 2.28% | 19.280 | 20.650 | 74578 | 14882.190 | 9.14% |
| 2025-09-22 | 19.400 | 19.270 | 0.100 | 0.52% | 19.000 | 20.080 | 56740 | 11086.747 | 6.95% |
| 2025-09-19 | 20.520 | 19.170 | -1.640 | -7.88% | 18.820 | 20.810 | 105787 | 20906.807 | 12.97% |
| 2025-09-18 | 20.690 | 20.810 | -0.170 | -0.81% | 20.610 | 21.820 | 93550 | 19908.328 | 11.47% |
| 2025-09-17 | 21.800 | 20.980 | -0.610 | -2.83% | 20.850 | 21.820 | 92209 | 19473.742 | 11.30% |
| 2025-09-16 | 20.650 | 21.590 | 0.890 | 4.30% | 20.400 | 22.340 | 126567 | 27338.773 | 15.51% |
| 2025-09-15 | 20.990 | 20.700 | -0.300 | -1.43% | 20.010 | 20.990 | 96079 | 19602.576 | 11.78% |
| 2025-09-12 | 21.750 | 21.000 | -0.970 | -4.42% | 20.800 | 22.500 | 142624 | 30483.594 | 17.48% |
| 2025-09-11 | 20.330 | 21.970 | 1.490 | 7.28% | 20.330 | 22.980 | 192242 | 41970.500 | 23.56% |
| 2025-09-10 | 20.000 | 20.480 | 0.480 | 2.40% | 19.960 | 21.690 | 135644 | 28441.615 | 16.63% |
| 2025-09-09 | 20.580 | 20.000 | -0.600 | -2.91% | 19.930 | 21.430 | 116551 | 24080.562 | 14.29% |
| 2025-09-08 | 22.600 | 20.600 | -2.400 | -10.43% | 20.280 | 22.610 | 183651 | 38605.195 | 22.51% |
| 2025-09-05 | 22.540 | 23.000 | 0.000 | 0.00% | 21.350 | 23.000 | 208916 | 46074.352 | 25.61% |
| 2025-09-04 | 25.020 | 23.000 | -3.200 | -12.21% | 22.400 | 25.470 | 240358 | 57335.648 | 29.46% |
| 2025-09-03 | 28.320 | 26.200 | -2.110 | -7.45% | 26.060 | 31.000 | 267287 | 77069.922 | 32.76% |
| 2025-09-02 | 27.400 | 28.310 | 0.000 | 0.00% | 26.330 | 36.360 | 338664 | 100168.906 | 41.51% |
| 2025-09-01 | 22.000 | 28.310 | 6.530 | 29.98% | 20.330 | 28.310 | 289915 | 67405.008 | 35.54% |
| 2025-08-29 | 18.000 | 21.780 | 5.020 | 29.95% | 17.500 | 21.780 | 245839 | 49625.105 | 30.13% |
| 2025-08-28 | 15.620 | 16.760 | 0.560 | 3.46% | 15.300 | 17.100 | 172952 | 27823.258 | 21.20% |
| 2025-08-27 | 15.570 | 16.200 | 0.140 | 0.87% | 15.410 | 18.880 | 202842 | 34541.859 | 24.86% |
| 2025-08-26 | 14.270 | 16.060 | 1.690 | 11.76% | 13.880 | 17.960 | 205076 | 32424.697 | 25.14% |
| 2025-08-25 | 13.750 | 14.370 | 1.120 | 8.45% | 13.300 | 14.440 | 114830 | 15865.451 | 14.08% |
| 2025-08-22 | 13.260 | 13.250 | -0.200 | -1.49% | 12.850 | 13.440 | 62806 | 8266.470 | 7.70% |
| 2025-08-21 | 13.420 | 13.450 | 0.040 | 0.30% | 13.330 | 14.300 | 76454 | 10496.023 | 9.37% |
| 2025-08-20 | 13.870 | 13.410 | -0.890 | -6.22% | 13.310 | 13.870 | 86488 | 11739.285 | 10.60% |
| 2025-08-19 | 13.700 | 14.300 | 0.220 | 1.56% | 13.020 | 14.900 | 173872 | 23816.215 | 21.31% |
深证大盘股票行情在线 K线走势图
(920223)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
