(920225)股票行情
(920225)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 | 31.260 | 31.300 | -0.680 | -2.13% | 30.730 | 32.480 | 39786 | 12550.808 | 4.81% |
| 2025-12-11 | 32.070 | 31.980 | -0.350 | -1.08% | 31.000 | 34.300 | 58464 | 19009.434 | 7.06% |
| 2025-12-10 | 33.100 | 32.330 | -0.670 | -2.03% | 31.700 | 33.180 | 22249 | 7150.304 | 2.69% |
| 2025-12-09 | 33.990 | 33.000 | -0.780 | -2.31% | 32.500 | 35.040 | 31146 | 10468.350 | 3.76% |
| 2025-12-08 | 32.620 | 33.780 | 1.200 | 3.68% | 31.370 | 34.780 | 39782 | 13247.609 | 4.81% |
| 2025-12-05 | 31.490 | 32.580 | 1.160 | 3.69% | 31.010 | 33.330 | 36631 | 11891.081 | 4.42% |
| 2025-12-04 | 30.000 | 31.420 | 1.020 | 3.36% | 30.000 | 32.590 | 42425 | 13271.122 | 5.12% |
| 2025-12-03 | 32.130 | 30.400 | -2.150 | -6.61% | 30.330 | 32.550 | 49902 | 15582.256 | 6.03% |
| 2025-12-02 | 32.200 | 32.550 | 0.090 | 0.28% | 31.200 | 33.190 | 38754 | 12534.967 | 4.68% |
| 2025-12-01 | 33.400 | 32.460 | -0.850 | -2.55% | 31.310 | 33.660 | 57019 | 18364.416 | 6.89% |
| 2025-11-28 | 33.990 | 33.310 | 0.310 | 0.94% | 33.110 | 36.260 | 63967 | 21831.105 | 7.73% |
| 2025-11-27 | 33.410 | 33.000 | 0.010 | 0.03% | 32.600 | 34.130 | 29676 | 9876.566 | 3.58% |
| 2025-11-26 | 33.200 | 32.990 | 0.110 | 0.33% | 32.810 | 34.650 | 35289 | 11845.090 | 4.26% |
| 2025-11-25 | 33.930 | 32.880 | -0.310 | -0.93% | 32.490 | 33.930 | 52046 | 17272.779 | 6.29% |
| 2025-11-24 | 36.250 | 33.190 | -2.010 | -5.71% | 33.090 | 36.890 | 65203 | 22321.158 | 7.88% |
| 2025-11-21 | 40.000 | 35.200 | -5.700 | -13.94% | 34.710 | 40.000 | 65628 | 23904.012 | 7.93% |
| 2025-11-20 | 41.030 | 40.900 | -0.130 | -0.32% | 39.600 | 42.300 | 61039 | 24948.367 | 7.37% |
| 2025-11-19 | 43.990 | 41.030 | -1.850 | -4.31% | 40.350 | 44.880 | 46872 | 19727.781 | 5.66% |
| 2025-11-18 | 44.680 | 42.880 | -3.420 | -7.39% | 42.000 | 45.990 | 50322 | 22171.447 | 6.08% |
| 2025-11-17 | 43.800 | 46.300 | 2.700 | 6.19% | 43.620 | 48.180 | 94155 | 43742.160 | 11.37% |
| 2025-11-14 | 39.660 | 43.600 | 3.010 | 7.42% | 39.000 | 46.490 | 91655 | 39324.301 | 11.07% |
| 2025-11-13 | 42.980 | 40.590 | -1.340 | -3.20% | 39.470 | 42.980 | 49214 | 20157.312 | 5.95% |
| 2025-11-12 | 44.900 | 41.930 | -3.100 | -6.88% | 40.390 | 44.900 | 57854 | 24424.588 | 6.99% |
| 2025-11-11 | 42.000 | 45.030 | 2.670 | 6.30% | 41.000 | 46.490 | 71045 | 31245.955 | 8.58% |
| 2025-11-10 | 40.180 | 42.360 | 2.280 | 5.69% | 39.280 | 46.360 | 79660 | 34570.520 | 9.62% |
| 2025-11-07 | 38.000 | 40.080 | 0.900 | 2.30% | 37.600 | 40.880 | 55113 | 21744.943 | 6.66% |
| 2025-11-06 | 41.000 | 39.180 | 0.730 | 1.90% | 38.510 | 41.330 | 65053 | 26004.137 | 7.86% |
| 2025-11-05 | 38.200 | 38.450 | -0.750 | -1.91% | 36.700 | 39.270 | 52658 | 20100.377 | 6.36% |
| 2025-11-04 | 38.430 | 39.200 | 0.170 | 0.44% | 36.360 | 40.500 | 75543 | 29347.549 | 9.13% |
| 2025-11-03 | 38.910 | 39.030 | 1.130 | 2.98% | 37.580 | 40.660 | 65914 | 25827.744 | 7.96% |
| 2025-10-31 | 37.350 | 37.900 | 0.620 | 1.66% | 37.320 | 40.430 | 102435 | 39608.102 | 12.37% |
| 2025-10-30 | 41.140 | 37.280 | -5.620 | -13.10% | 37.160 | 43.990 | 126546 | 51481.660 | 15.29% |
| 2025-10-29 | 32.100 | 42.900 | 9.900 | 30.00% | 31.900 | 42.900 | 139874 | 53648.547 | 16.90% |
| 2025-10-28 | 32.000 | 33.000 | -0.550 | -1.64% | 31.200 | 34.100 | 51427 | 16811.053 | 6.21% |
| 2025-10-27 | 34.130 | 33.550 | 0.670 | 2.04% | 32.080 | 34.880 | 55285 | 18412.783 | 6.68% |
| 2025-10-24 | 32.200 | 32.880 | 1.460 | 4.65% | 31.910 | 34.580 | 86737 | 28850.420 | 10.48% |
| 2025-10-23 | 29.690 | 31.420 | 1.660 | 5.58% | 29.180 | 32.900 | 77789 | 24126.281 | 9.40% |
| 2025-10-22 | 30.880 | 29.760 | -1.260 | -4.06% | 28.720 | 31.780 | 77018 | 23062.906 | 9.30% |
| 2025-10-21 | 31.910 | 31.020 | -0.880 | -2.76% | 30.930 | 33.760 | 109386 | 35267.840 | 13.21% |
| 2025-10-20 | 31.000 | 31.900 | 0.900 | 2.90% | 29.660 | 32.600 | 108843 | 34114.223 | 13.15% |
| 2025-10-17 | 26.580 | 31.000 | 4.150 | 15.46% | 26.580 | 31.500 | 166090 | 48572.004 | 20.06% |
| 2025-10-16 | 27.900 | 26.850 | -1.750 | -6.12% | 26.760 | 28.280 | 72537 | 19875.125 | 8.76% |
| 2025-10-15 | 26.270 | 28.600 | 1.800 | 6.72% | 24.920 | 28.600 | 113834 | 30948.246 | 13.75% |
| 2025-10-14 | 28.500 | 26.800 | -0.400 | -1.47% | 26.510 | 29.400 | 156837 | 43812.207 | 18.95% |
| 2025-10-13 | 21.800 | 27.200 | 5.030 | 22.69% | 21.590 | 28.180 | 210015 | 53514.727 | 25.37% |
| 2025-10-10 | 22.000 | 22.170 | 0.270 | 1.23% | 21.690 | 22.400 | 21496 | 4771.015 | 2.60% |
| 2025-10-09 | 21.530 | 21.900 | 0.370 | 1.72% | 21.100 | 21.960 | 20635 | 4432.475 | 2.49% |
| 2025-09-30 | 21.770 | 21.530 | -0.060 | -0.28% | 21.500 | 21.890 | 12604 | 2730.174 | 1.52% |
| 2025-09-29 | 21.370 | 21.590 | 0.220 | 1.03% | 21.330 | 21.730 | 16416 | 3540.774 | 1.98% |
| 2025-09-26 | 22.020 | 21.370 | -0.660 | -3.00% | 21.370 | 22.300 | 19954 | 4363.352 | 2.41% |
| 2025-09-25 | 22.500 | 22.030 | -0.460 | -2.05% | 21.870 | 23.250 | 30238 | 6834.498 | 3.65% |
| 2025-09-24 | 22.410 | 22.490 | 0.080 | 0.36% | 22.200 | 22.800 | 14927 | 3349.854 | 1.80% |
| 2025-09-23 | 23.200 | 22.410 | -0.670 | -2.90% | 22.070 | 23.220 | 25204 | 5655.717 | 3.04% |
| 2025-09-22 | 23.500 | 23.080 | -0.360 | -1.54% | 22.950 | 23.570 | 18719 | 4340.654 | 2.26% |
| 2025-09-19 | 24.180 | 23.440 | -0.510 | -2.13% | 23.350 | 24.200 | 23727 | 5599.627 | 2.87% |
| 2025-09-18 | 23.790 | 23.950 | 0.040 | 0.17% | 23.790 | 24.680 | 37549 | 9090.936 | 4.54% |
| 2025-09-17 | 24.140 | 23.910 | 0.000 | 0.00% | 23.680 | 24.320 | 23289 | 5587.925 | 2.81% |
| 2025-09-16 | 24.000 | 23.910 | 0.100 | 0.42% | 23.760 | 24.210 | 18666 | 4473.300 | 2.25% |
| 2025-09-15 | 24.120 | 23.810 | -0.350 | -1.45% | 23.600 | 24.180 | 26760 | 6364.662 | 3.23% |
| 2025-09-12 | 25.000 | 24.160 | -0.790 | -3.17% | 24.140 | 25.000 | 37186 | 9088.717 | 4.49% |
| 2025-09-11 | 24.030 | 24.950 | 0.850 | 3.53% | 23.890 | 25.330 | 48517 | 12048.681 | 5.86% |
| 2025-09-10 | 24.070 | 24.100 | 0.020 | 0.08% | 24.070 | 24.700 | 18529 | 4517.394 | 2.24% |
| 2025-09-09 | 24.610 | 24.080 | -0.870 | -3.49% | 24.010 | 24.940 | 30351 | 7404.082 | 3.67% |
| 2025-09-08 | 24.420 | 24.950 | 0.470 | 1.92% | 24.390 | 25.190 | 33642 | 8375.917 | 4.06% |
| 2025-09-05 | 23.500 | 24.480 | 0.990 | 4.21% | 23.500 | 24.660 | 38210 | 9217.195 | 4.62% |
| 2025-09-04 | 24.120 | 23.490 | -0.490 | -2.04% | 23.110 | 24.450 | 38673 | 9230.493 | 4.67% |
| 2025-09-03 | 24.420 | 23.980 | -0.470 | -1.92% | 23.930 | 24.800 | 29666 | 7206.039 | 3.58% |
| 2025-09-02 | 25.350 | 24.450 | -0.760 | -3.01% | 24.000 | 25.350 | 51227 | 12551.511 | 6.19% |
| 2025-09-01 | 24.980 | 25.210 | 0.000 | 0.00% | 24.730 | 25.210 | 40728 | 10149.091 | 4.92% |
| 2025-08-29 | 25.690 | 25.210 | -0.340 | -1.33% | 25.000 | 25.900 | 49390 | 12526.409 | 5.97% |
| 2025-08-28 | 24.750 | 25.550 | 0.700 | 2.82% | 24.560 | 25.550 | 54175 | 13599.564 | 6.54% |
| 2025-08-27 | 25.180 | 24.850 | -0.380 | -1.51% | 24.820 | 25.900 | 67295 | 17034.611 | 8.13% |
| 2025-08-26 | 25.700 | 25.230 | -2.070 | -7.58% | 24.890 | 25.860 | 112362 | 28442.387 | 13.57% |
| 2025-08-25 | 26.900 | 27.300 | 0.600 | 2.25% | 26.000 | 27.610 | 81902 | 22091.121 | 9.89% |
| 2025-08-22 | 27.000 | 26.700 | 0.200 | 0.75% | 26.350 | 27.200 | 57240 | 15345.754 | 6.91% |
| 2025-08-21 | 28.450 | 26.500 | -1.950 | -6.85% | 26.350 | 28.560 | 97938 | 26651.775 | 11.83% |
| 2025-08-20 | 28.000 | 28.450 | -0.140 | -0.49% | 27.520 | 28.970 | 91100 | 25671.396 | 11.00% |
| 2025-08-19 | 29.800 | 28.590 | -2.010 | -6.57% | 28.160 | 29.810 | 163922 | 47326.066 | 19.80% |
| 2025-08-18 | 28.420 | 30.600 | 2.890 | 10.43% | 27.080 | 33.010 | 271069 | 80083.273 | 32.74% |
| 2025-08-15 | 23.170 | 27.710 | 4.880 | 21.38% | 22.960 | 29.670 | 243877 | 67265.734 | 29.46% |
深证大盘股票行情在线 K线走势图
(920225)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
