(920249)股票行情
(920249)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 | 13.450 | 13.570 | 0.000 | 0.00% | 13.270 | 13.890 | 61116 | 8321.352 | 4.90% |
| 2025-12-11 | 13.350 | 13.570 | 0.260 | 1.95% | 13.090 | 13.970 | 98907 | 13467.914 | 7.93% |
| 2025-12-10 | 13.290 | 13.310 | -0.180 | -1.33% | 13.090 | 13.490 | 53218 | 7034.651 | 4.27% |
| 2025-12-09 | 13.440 | 13.490 | 0.100 | 0.75% | 13.280 | 13.950 | 69545 | 9503.788 | 5.58% |
| 2025-12-08 | 13.340 | 13.390 | 0.120 | 0.90% | 13.280 | 13.550 | 35076 | 4710.828 | 2.81% |
| 2025-12-05 | 13.240 | 13.270 | 0.030 | 0.23% | 13.120 | 13.430 | 50525 | 6713.585 | 4.05% |
| 2025-12-04 | 13.570 | 13.240 | -0.230 | -1.71% | 13.160 | 13.570 | 30311 | 4031.015 | 2.43% |
| 2025-12-03 | 13.950 | 13.470 | -0.460 | -3.30% | 13.430 | 13.960 | 47511 | 6459.854 | 3.81% |
| 2025-12-02 | 14.130 | 13.930 | -0.510 | -3.53% | 13.810 | 14.270 | 77974 | 10886.198 | 6.25% |
| 2025-12-01 | 13.740 | 14.440 | 0.960 | 7.12% | 13.540 | 14.660 | 114174 | 16159.198 | 9.16% |
| 2025-11-28 | 13.740 | 13.480 | -0.310 | -2.25% | 13.360 | 13.790 | 47639 | 6440.924 | 3.82% |
| 2025-11-27 | 13.570 | 13.790 | 0.140 | 1.03% | 13.500 | 14.070 | 54501 | 7547.642 | 4.37% |
| 2025-11-26 | 13.560 | 13.650 | 0.080 | 0.59% | 13.500 | 14.090 | 53352 | 7381.302 | 4.28% |
| 2025-11-25 | 13.380 | 13.570 | 0.270 | 2.03% | 13.380 | 13.710 | 32786 | 4446.224 | 2.63% |
| 2025-11-24 | 13.280 | 13.300 | 0.180 | 1.37% | 13.070 | 13.390 | 28039 | 3715.875 | 2.25% |
| 2025-11-21 | 13.700 | 13.120 | -0.680 | -4.93% | 13.060 | 13.740 | 51835 | 6909.273 | 4.16% |
| 2025-11-20 | 14.030 | 13.800 | -0.170 | -1.22% | 13.730 | 14.120 | 31772 | 4420.852 | 2.55% |
| 2025-11-19 | 14.210 | 13.970 | -0.280 | -1.96% | 13.760 | 14.300 | 48646 | 6794.344 | 3.90% |
| 2025-11-18 | 14.510 | 14.250 | -0.270 | -1.86% | 14.160 | 14.580 | 44100 | 6312.828 | 3.54% |
| 2025-11-17 | 14.630 | 14.520 | -0.120 | -0.82% | 14.460 | 14.730 | 41845 | 6107.197 | 3.36% |
| 2025-11-14 | 15.000 | 14.640 | -0.610 | -4.00% | 14.640 | 15.030 | 80049 | 11845.429 | 6.42% |
| 2025-11-13 | 14.930 | 15.250 | 0.270 | 1.80% | 14.790 | 15.550 | 100653 | 15312.346 | 8.07% |
| 2025-11-12 | 14.750 | 14.980 | 0.280 | 1.90% | 14.500 | 15.150 | 72838 | 10818.816 | 5.84% |
| 2025-11-11 | 14.890 | 14.700 | -0.160 | -1.08% | 14.640 | 14.990 | 47693 | 7050.531 | 3.83% |
| 2025-11-10 | 14.900 | 14.860 | 0.140 | 0.95% | 14.660 | 14.980 | 39609 | 5874.812 | 3.18% |
| 2025-11-07 | 14.720 | 14.720 | -0.210 | -1.41% | 14.700 | 14.930 | 46654 | 6895.214 | 3.74% |
| 2025-11-06 | 15.100 | 14.930 | -0.030 | -0.20% | 14.900 | 15.390 | 63902 | 9661.776 | 5.13% |
| 2025-11-05 | 14.770 | 14.960 | 0.000 | 0.00% | 14.630 | 14.980 | 55744 | 8271.626 | 4.47% |
| 2025-11-04 | 15.520 | 14.960 | -0.520 | -3.36% | 14.870 | 15.660 | 81973 | 12372.566 | 6.58% |
| 2025-11-03 | 15.550 | 15.480 | -0.220 | -1.40% | 15.200 | 15.740 | 90021 | 13913.018 | 7.22% |
| 2025-10-31 | 15.120 | 15.700 | -0.140 | -0.88% | 15.120 | 16.160 | 162480 | 25302.359 | 13.03% |
| 2025-10-30 | 16.800 | 15.840 | 0.110 | 0.70% | 15.840 | 18.060 | 287631 | 48663.512 | 23.07% |
| 2025-10-29 | 14.910 | 15.730 | 0.840 | 5.64% | 14.780 | 15.800 | 96397 | 14768.872 | 7.73% |
| 2025-10-28 | 15.050 | 14.890 | -0.280 | -1.85% | 14.750 | 15.130 | 64069 | 9564.551 | 5.14% |
| 2025-10-27 | 15.530 | 15.170 | -0.020 | -0.13% | 15.010 | 15.700 | 74297 | 11301.287 | 5.96% |
| 2025-10-24 | 14.880 | 15.190 | 0.550 | 3.76% | 14.800 | 15.480 | 105083 | 15943.520 | 8.43% |
| 2025-10-23 | 14.700 | 14.640 | -0.210 | -1.41% | 14.360 | 14.770 | 45850 | 6653.144 | 3.68% |
| 2025-10-22 | 14.550 | 14.850 | -0.040 | -0.27% | 14.550 | 15.160 | 69646 | 10329.631 | 5.59% |
| 2025-10-21 | 14.240 | 14.890 | 0.590 | 4.13% | 14.240 | 15.230 | 73979 | 11007.549 | 5.93% |
| 2025-10-20 | 14.440 | 14.300 | 0.220 | 1.56% | 14.230 | 14.550 | 33858 | 4864.653 | 2.72% |
| 2025-10-17 | 14.660 | 14.080 | -0.640 | -4.35% | 14.080 | 14.830 | 56074 | 8088.066 | 4.50% |
| 2025-10-16 | 14.690 | 14.720 | 0.120 | 0.82% | 14.520 | 15.290 | 78308 | 11690.175 | 6.28% |
| 2025-10-15 | 14.490 | 14.600 | 0.110 | 0.76% | 14.220 | 14.660 | 40567 | 5871.384 | 3.25% |
| 2025-10-14 | 14.960 | 14.490 | -0.200 | -1.36% | 14.430 | 15.160 | 50809 | 7510.790 | 4.08% |
| 2025-10-13 | 14.140 | 14.690 | -0.300 | -2.00% | 14.000 | 14.790 | 54055 | 7831.289 | 4.34% |
| 2025-10-10 | 15.010 | 14.990 | -0.150 | -0.99% | 14.880 | 15.300 | 48076 | 7238.574 | 3.86% |
| 2025-10-09 | 15.700 | 15.140 | -0.130 | -0.85% | 15.120 | 15.700 | 58907 | 9006.437 | 4.73% |
| 2025-09-30 | 15.200 | 15.270 | 0.270 | 1.80% | 15.100 | 15.750 | 72195 | 11130.899 | 5.79% |
| 2025-09-29 | 14.760 | 15.000 | 0.450 | 3.09% | 14.620 | 15.260 | 54248 | 8119.321 | 4.35% |
| 2025-09-26 | 14.800 | 14.550 | -0.300 | -2.02% | 14.550 | 14.870 | 49229 | 7218.571 | 3.95% |
| 2025-09-25 | 14.990 | 14.850 | -0.280 | -1.85% | 14.800 | 15.320 | 58113 | 8701.400 | 4.66% |
| 2025-09-24 | 14.880 | 15.130 | 0.220 | 1.48% | 14.760 | 15.390 | 69759 | 10550.413 | 6.04% |
| 2025-09-23 | 15.780 | 14.910 | -1.110 | -6.93% | 14.730 | 15.800 | 108421 | 16349.472 | 9.39% |
| 2025-09-22 | 15.990 | 16.020 | 0.160 | 1.01% | 15.530 | 16.200 | 70861 | 11228.575 | 6.14% |
| 2025-09-19 | 16.130 | 15.860 | -0.140 | -0.88% | 15.830 | 16.260 | 66564 | 10663.453 | 5.77% |
| 2025-09-18 | 16.230 | 16.000 | -0.240 | -1.48% | 15.900 | 16.610 | 103988 | 16908.984 | 9.01% |
| 2025-09-17 | 16.510 | 16.240 | -0.360 | -2.17% | 16.110 | 16.530 | 108046 | 17566.840 | 9.36% |
| 2025-09-16 | 16.380 | 16.600 | -0.350 | -2.06% | 16.210 | 16.720 | 121291 | 19937.176 | 10.51% |
| 2025-09-15 | 18.000 | 16.950 | -0.190 | -1.11% | 16.910 | 18.580 | 155653 | 27370.666 | 13.49% |
| 2025-09-12 | 16.450 | 17.140 | 0.720 | 4.38% | 16.350 | 17.580 | 176645 | 30073.635 | 15.31% |
| 2025-09-11 | 16.180 | 16.420 | 0.270 | 1.67% | 15.800 | 16.780 | 86922 | 14204.469 | 7.53% |
| 2025-09-10 | 16.480 | 16.150 | -0.080 | -0.49% | 16.110 | 16.660 | 65882 | 10795.255 | 5.71% |
| 2025-09-09 | 17.330 | 16.230 | -0.650 | -3.85% | 16.170 | 17.330 | 93807 | 15568.072 | 8.13% |
| 2025-09-08 | 16.720 | 16.880 | -0.140 | -0.82% | 16.610 | 17.080 | 100456 | 16938.934 | 8.70% |
| 2025-09-05 | 16.890 | 17.020 | 0.510 | 3.09% | 16.250 | 17.270 | 129832 | 21838.199 | 11.25% |
| 2025-09-04 | 16.310 | 16.510 | 0.190 | 1.16% | 15.750 | 16.620 | 113714 | 18475.104 | 9.85% |
| 2025-09-03 | 16.740 | 16.320 | -0.690 | -4.06% | 16.290 | 17.030 | 105978 | 17627.561 | 9.18% |
| 2025-09-02 | 17.510 | 17.010 | -0.870 | -4.87% | 16.470 | 17.670 | 203534 | 34423.496 | 17.64% |
| 2025-09-01 | 18.200 | 17.880 | 0.750 | 4.38% | 17.550 | 18.690 | 200432 | 36173.750 | 17.37% |
| 2025-08-29 | 18.450 | 17.130 | -0.990 | -5.46% | 17.110 | 18.660 | 204755 | 36229.141 | 17.74% |
| 2025-08-28 | 18.400 | 18.120 | 0.070 | 0.39% | 17.510 | 18.760 | 223862 | 40409.414 | 19.40% |
| 2025-08-27 | 17.270 | 18.050 | 1.320 | 7.89% | 16.900 | 18.870 | 312996 | 55917.020 | 27.12% |
| 2025-08-26 | 17.000 | 16.730 | -0.870 | -4.94% | 16.680 | 17.270 | 222665 | 37705.223 | 19.29% |
| 2025-08-25 | 18.360 | 17.600 | 0.260 | 1.50% | 17.550 | 20.600 | 338229 | 63904.934 | 29.31% |
| 2025-08-22 | 16.690 | 17.340 | 0.910 | 5.54% | 16.540 | 17.740 | 281219 | 48603.320 | 24.37% |
| 2025-08-21 | 16.530 | 16.430 | -0.450 | -2.67% | 16.320 | 17.270 | 161788 | 27145.369 | 14.02% |
| 2025-08-20 | 17.770 | 16.880 | 0.060 | 0.36% | 16.060 | 18.000 | 209804 | 35497.277 | 18.18% |
| 2025-08-19 | 16.390 | 16.820 | 1.210 | 7.75% | 16.360 | 18.440 | 310952 | 53471.098 | 26.94% |
| 2025-08-18 | 15.180 | 15.610 | 0.600 | 4.00% | 15.060 | 15.740 | 142378 | 22062.516 | 12.34% |
| 2025-08-15 | 14.640 | 15.010 | 0.370 | 2.53% | 14.640 | 15.100 | 74797 | 11159.049 | 6.48% |
深证大盘股票行情在线 K线走势图
(920249)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
