(920245)股票行情
(920245)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 | 26.450 | 26.970 | 0.450 | 1.70% | 26.320 | 27.190 | 7718 | 2079.897 | 2.03% |
| 2025-12-11 | 25.630 | 26.520 | 0.890 | 3.47% | 25.280 | 27.190 | 8462 | 2230.368 | 2.23% |
| 2025-12-10 | 25.680 | 25.630 | -0.060 | -0.23% | 25.450 | 25.940 | 3631 | 931.700 | 0.96% |
| 2025-12-09 | 26.320 | 25.690 | -0.630 | -2.39% | 25.600 | 26.650 | 3066 | 795.055 | 0.81% |
| 2025-12-08 | 26.150 | 26.320 | 0.170 | 0.65% | 26.150 | 26.670 | 2415 | 639.933 | 0.64% |
| 2025-12-05 | 25.750 | 26.150 | 0.520 | 2.03% | 25.460 | 26.480 | 3473 | 901.641 | 0.91% |
| 2025-12-04 | 26.060 | 25.630 | -0.600 | -2.29% | 25.630 | 26.390 | 2802 | 727.739 | 0.74% |
| 2025-12-03 | 26.050 | 26.230 | -0.120 | -0.46% | 26.050 | 26.610 | 2603 | 684.303 | 0.68% |
| 2025-12-02 | 26.950 | 26.350 | -0.720 | -2.66% | 26.210 | 27.190 | 3640 | 968.723 | 0.96% |
| 2025-12-01 | 26.550 | 27.070 | 0.520 | 1.96% | 25.990 | 27.260 | 4847 | 1301.323 | 1.28% |
| 2025-11-28 | 26.690 | 26.550 | 0.220 | 0.84% | 26.140 | 26.690 | 3352 | 882.596 | 0.88% |
| 2025-11-27 | 26.390 | 26.330 | -0.170 | -0.64% | 26.240 | 26.690 | 3037 | 803.850 | 0.80% |
| 2025-11-26 | 26.670 | 26.500 | -0.180 | -0.67% | 26.410 | 27.280 | 3575 | 957.453 | 0.94% |
| 2025-11-25 | 26.950 | 26.680 | 0.030 | 0.11% | 26.640 | 27.250 | 3020 | 813.661 | 0.79% |
| 2025-11-24 | 26.540 | 26.650 | 0.500 | 1.91% | 26.210 | 26.820 | 4149 | 1104.026 | 1.09% |
| 2025-11-21 | 27.000 | 26.150 | -1.020 | -3.75% | 26.130 | 27.130 | 5667 | 1504.181 | 1.49% |
| 2025-11-20 | 27.560 | 27.170 | -0.260 | -0.95% | 27.080 | 27.800 | 3600 | 984.792 | 0.95% |
| 2025-11-19 | 28.020 | 27.430 | -0.590 | -2.11% | 27.200 | 28.330 | 5245 | 1448.836 | 1.38% |
| 2025-11-18 | 28.370 | 28.020 | -0.410 | -1.44% | 28.000 | 28.540 | 4003 | 1128.031 | 1.05% |
| 2025-11-17 | 28.940 | 28.430 | -0.610 | -2.10% | 28.410 | 29.070 | 5752 | 1645.401 | 1.51% |
| 2025-11-14 | 29.210 | 29.040 | -0.340 | -1.16% | 29.020 | 29.590 | 3836 | 1124.445 | 1.01% |
| 2025-11-13 | 29.570 | 29.380 | 0.170 | 0.58% | 29.050 | 29.590 | 3909 | 1148.658 | 1.03% |
| 2025-11-12 | 29.200 | 29.210 | 0.010 | 0.03% | 29.120 | 29.440 | 4384 | 1282.377 | 1.15% |
| 2025-11-11 | 29.490 | 29.200 | -0.030 | -0.10% | 28.980 | 29.690 | 3424 | 1000.615 | 0.90% |
| 2025-11-10 | 29.350 | 29.230 | -0.130 | -0.44% | 28.960 | 29.700 | 5616 | 1643.016 | 1.48% |
| 2025-11-07 | 29.900 | 29.360 | -0.410 | -1.38% | 29.210 | 29.990 | 5041 | 1485.438 | 1.33% |
| 2025-11-06 | 30.680 | 29.770 | -0.660 | -2.17% | 29.770 | 30.680 | 4797 | 1440.730 | 1.26% |
| 2025-11-05 | 29.870 | 30.430 | 0.500 | 1.67% | 29.870 | 30.640 | 6611 | 2004.321 | 1.74% |
| 2025-11-04 | 30.470 | 29.930 | -0.390 | -1.29% | 29.440 | 30.580 | 5658 | 1692.174 | 1.49% |
| 2025-11-03 | 30.170 | 30.320 | 0.060 | 0.20% | 30.050 | 30.830 | 6166 | 1877.212 | 1.62% |
| 2025-10-31 | 30.090 | 30.260 | 0.170 | 0.56% | 29.700 | 30.800 | 6694 | 2030.371 | 1.76% |
| 2025-10-30 | 31.000 | 30.090 | -0.460 | -1.51% | 30.060 | 31.450 | 9510 | 2928.358 | 2.50% |
| 2025-10-29 | 29.500 | 30.550 | 1.060 | 3.59% | 28.900 | 30.900 | 10101 | 3018.396 | 2.66% |
| 2025-10-28 | 29.550 | 29.490 | 0.080 | 0.27% | 29.400 | 30.000 | 5452 | 1621.358 | 1.44% |
| 2025-10-27 | 29.550 | 29.410 | 0.060 | 0.20% | 29.310 | 29.900 | 5456 | 1610.463 | 1.44% |
| 2025-10-24 | 29.560 | 29.350 | -0.210 | -0.71% | 29.330 | 29.940 | 7327 | 2168.304 | 1.93% |
| 2025-10-23 | 30.010 | 29.560 | -1.250 | -4.06% | 29.280 | 30.300 | 11808 | 3496.803 | 3.11% |
| 2025-10-22 | 30.000 | 30.810 | 0.800 | 2.67% | 29.830 | 32.280 | 18965 | 5933.417 | 4.99% |
| 2025-10-21 | 28.980 | 30.010 | 1.220 | 4.24% | 28.880 | 30.660 | 11835 | 3545.594 | 3.11% |
| 2025-10-20 | 29.220 | 28.790 | -0.300 | -1.03% | 28.660 | 29.740 | 5963 | 1733.001 | 1.57% |
| 2025-10-17 | 30.490 | 29.090 | -1.310 | -4.31% | 29.090 | 30.740 | 7033 | 2101.009 | 1.85% |
| 2025-10-16 | 31.620 | 30.400 | -1.180 | -3.74% | 30.390 | 31.840 | 7629 | 2352.097 | 2.01% |
| 2025-10-15 | 30.050 | 31.580 | 1.770 | 5.94% | 29.690 | 31.940 | 12342 | 3845.197 | 3.25% |
| 2025-10-14 | 29.940 | 29.810 | -0.030 | -0.10% | 29.800 | 30.700 | 5608 | 1698.385 | 1.48% |
| 2025-10-13 | 28.880 | 29.840 | -0.510 | -1.68% | 28.880 | 30.100 | 5984 | 1768.090 | 1.57% |
| 2025-10-10 | 30.700 | 30.350 | 0.080 | 0.26% | 30.270 | 31.170 | 6233 | 1915.269 | 1.64% |
| 2025-10-09 | 30.570 | 30.270 | -0.610 | -1.98% | 30.200 | 30.680 | 9737 | 2953.541 | 2.56% |
| 2025-09-30 | 30.930 | 30.880 | -0.040 | -0.13% | 30.850 | 31.180 | 5169 | 1598.097 | 1.36% |
| 2025-09-29 | 30.930 | 30.920 | 0.060 | 0.19% | 30.880 | 31.200 | 6927 | 2145.516 | 1.82% |
| 2025-09-26 | 30.490 | 30.860 | 0.530 | 1.75% | 30.030 | 31.200 | 10032 | 3076.801 | 2.64% |
| 2025-09-25 | 31.000 | 30.330 | -0.660 | -2.13% | 30.320 | 31.300 | 7877 | 2416.392 | 2.07% |
| 2025-09-24 | 30.800 | 30.990 | 0.150 | 0.49% | 30.630 | 31.580 | 7355 | 2283.590 | 1.94% |
| 2025-09-23 | 32.200 | 30.840 | -1.250 | -3.90% | 30.150 | 32.200 | 13499 | 4168.878 | 3.55% |
| 2025-09-22 | 33.750 | 32.090 | -1.840 | -5.42% | 32.030 | 34.110 | 16878 | 5525.333 | 4.44% |
| 2025-09-19 | 33.560 | 33.930 | 0.360 | 1.07% | 33.380 | 34.400 | 13505 | 4593.062 | 3.55% |
| 2025-09-18 | 34.800 | 33.570 | -1.230 | -3.53% | 33.450 | 35.100 | 14616 | 5003.752 | 3.85% |
| 2025-09-17 | 33.990 | 34.800 | 1.010 | 2.99% | 33.760 | 34.850 | 18029 | 6192.795 | 4.74% |
| 2025-09-16 | 33.870 | 33.790 | 0.170 | 0.51% | 33.200 | 33.880 | 8564 | 2876.406 | 2.25% |
| 2025-09-15 | 33.510 | 33.620 | 0.050 | 0.15% | 33.300 | 33.980 | 6763 | 2274.464 | 1.78% |
| 2025-09-12 | 34.180 | 33.570 | -0.510 | -1.50% | 33.500 | 34.390 | 9673 | 3265.250 | 2.55% |
| 2025-09-11 | 34.700 | 34.080 | -0.070 | -0.20% | 33.540 | 34.700 | 9981 | 3391.604 | 2.63% |
| 2025-09-10 | 34.100 | 34.150 | 0.550 | 1.64% | 34.000 | 35.400 | 15990 | 5535.729 | 4.21% |
| 2025-09-09 | 35.180 | 33.600 | -1.520 | -4.33% | 33.600 | 35.210 | 14901 | 5084.212 | 3.92% |
| 2025-09-08 | 36.160 | 35.120 | -0.430 | -1.21% | 34.730 | 36.570 | 24386 | 8654.029 | 6.42% |
| 2025-09-05 | 34.300 | 35.550 | 1.560 | 4.59% | 34.040 | 35.670 | 27174 | 9523.136 | 7.15% |
| 2025-09-04 | 33.230 | 33.990 | 0.580 | 1.74% | 33.080 | 34.200 | 15196 | 5142.304 | 4.00% |
| 2025-09-03 | 34.400 | 33.410 | -0.980 | -2.85% | 32.920 | 34.730 | 14452 | 4904.943 | 3.80% |
| 2025-09-02 | 33.340 | 34.390 | 1.230 | 3.71% | 32.660 | 34.390 | 19483 | 6561.935 | 5.13% |
| 2025-09-01 | 33.500 | 33.160 | -0.170 | -0.51% | 32.850 | 33.650 | 9520 | 3148.762 | 2.51% |
| 2025-08-29 | 33.640 | 33.330 | -0.330 | -0.98% | 33.300 | 34.140 | 12601 | 4243.563 | 3.32% |
| 2025-08-28 | 33.180 | 33.660 | 0.650 | 1.97% | 32.310 | 33.690 | 16240 | 5362.251 | 4.27% |
| 2025-08-27 | 33.970 | 33.010 | -0.760 | -2.25% | 33.000 | 34.290 | 15304 | 5164.862 | 4.03% |
| 2025-08-26 | 34.230 | 33.770 | -0.460 | -1.34% | 33.630 | 34.400 | 12807 | 4341.250 | 3.37% |
| 2025-08-25 | 34.470 | 34.230 | -0.190 | -0.55% | 33.820 | 34.480 | 18150 | 6184.313 | 4.78% |
| 2025-08-22 | 35.000 | 34.420 | -0.410 | -1.18% | 34.150 | 35.250 | 19681 | 6776.246 | 5.18% |
| 2025-08-21 | 36.980 | 34.830 | -2.860 | -7.59% | 34.700 | 37.000 | 38093 | 13551.180 | 10.03% |
| 2025-08-20 | 35.040 | 37.690 | 2.180 | 6.14% | 34.460 | 39.170 | 64310 | 23753.078 | 16.93% |
| 2025-08-19 | 33.290 | 35.510 | 2.410 | 7.28% | 33.000 | 35.750 | 44201 | 15330.096 | 11.63% |
| 2025-08-18 | 32.260 | 33.100 | 1.120 | 3.50% | 32.000 | 33.190 | 17315 | 5669.841 | 4.56% |
| 2025-08-15 | 31.690 | 31.980 | 0.280 | 0.88% | 31.600 | 32.200 | 9998 | 3189.883 | 2.63% |
深证大盘股票行情在线 K线走势图
(920245)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
