(920252)股票行情
(920252)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 | 29.200 | 29.460 | 0.090 | 0.31% | 28.800 | 30.090 | 36948 | 10858.489 | 5.42% |
| 2025-12-15 | 30.200 | 29.370 | -0.760 | -2.52% | 29.120 | 30.460 | 34714 | 10283.917 | 5.09% |
| 2025-12-12 | 31.010 | 30.130 | -0.710 | -2.30% | 30.000 | 31.260 | 53043 | 16158.064 | 7.77% |
| 2025-12-11 | 30.000 | 30.840 | 0.740 | 2.46% | 29.890 | 32.000 | 85977 | 26601.984 | 12.60% |
| 2025-12-10 | 30.000 | 30.100 | 0.490 | 1.65% | 29.080 | 30.880 | 46838 | 14046.950 | 6.86% |
| 2025-12-09 | 30.060 | 29.610 | -0.710 | -2.34% | 29.410 | 30.120 | 30374 | 8997.591 | 4.45% |
| 2025-12-08 | 29.500 | 30.320 | 0.800 | 2.71% | 29.260 | 30.600 | 42215 | 12709.219 | 6.19% |
| 2025-12-05 | 29.960 | 29.520 | -0.310 | -1.04% | 28.730 | 29.960 | 36461 | 10665.268 | 5.34% |
| 2025-12-04 | 29.500 | 29.830 | 0.270 | 0.91% | 29.230 | 29.830 | 29518 | 8718.896 | 4.33% |
| 2025-12-03 | 30.280 | 29.560 | -0.690 | -2.28% | 29.210 | 30.960 | 41144 | 12359.622 | 6.03% |
| 2025-12-02 | 31.880 | 30.250 | -0.950 | -3.04% | 30.250 | 31.880 | 41736 | 12816.993 | 6.12% |
| 2025-12-01 | 31.520 | 31.200 | -0.170 | -0.54% | 30.570 | 31.830 | 54320 | 16811.871 | 7.96% |
| 2025-11-28 | 30.710 | 31.370 | 1.110 | 3.67% | 30.510 | 33.180 | 85438 | 27133.529 | 12.52% |
| 2025-11-27 | 29.990 | 30.260 | 0.260 | 0.87% | 29.540 | 31.310 | 67157 | 20627.787 | 9.84% |
| 2025-11-26 | 30.510 | 30.000 | -0.520 | -1.70% | 29.800 | 30.950 | 56938 | 17202.311 | 8.34% |
| 2025-11-25 | 29.600 | 30.520 | 1.360 | 4.66% | 29.060 | 30.950 | 63646 | 19182.564 | 9.33% |
| 2025-11-24 | 29.910 | 29.160 | -0.520 | -1.75% | 28.530 | 30.300 | 49621 | 14472.872 | 7.27% |
| 2025-11-21 | 31.270 | 29.680 | -2.560 | -7.94% | 29.510 | 31.970 | 76206 | 22906.160 | 11.17% |
| 2025-11-20 | 33.500 | 32.240 | -1.860 | -5.45% | 32.040 | 35.300 | 89024 | 29634.492 | 13.05% |
| 2025-11-19 | 33.250 | 34.100 | 0.870 | 2.62% | 33.250 | 36.060 | 110390 | 38194.770 | 16.18% |
| 2025-11-18 | 35.980 | 33.230 | -3.220 | -8.83% | 32.580 | 37.500 | 118759 | 40737.176 | 17.41% |
| 2025-11-17 | 34.690 | 36.450 | 1.650 | 4.74% | 34.040 | 37.550 | 145722 | 52830.773 | 21.36% |
| 2025-11-14 | 34.730 | 34.800 | -3.540 | -9.23% | 34.510 | 36.970 | 179377 | 63905.000 | 26.29% |
| 2025-11-13 | 29.810 | 38.340 | 8.840 | 29.97% | 29.710 | 38.350 | 235664 | 83546.250 | 34.54% |
| 2025-11-12 | 30.600 | 29.500 | -1.520 | -4.90% | 29.280 | 30.860 | 54519 | 16170.885 | 7.99% |
| 2025-11-11 | 30.500 | 31.020 | 0.990 | 3.30% | 29.600 | 31.660 | 76632 | 23496.162 | 11.23% |
| 2025-11-10 | 31.200 | 30.030 | -0.900 | -2.91% | 30.000 | 32.180 | 72306 | 22438.697 | 10.60% |
| 2025-11-07 | 29.230 | 30.930 | 1.290 | 4.35% | 29.230 | 32.200 | 94389 | 28943.002 | 13.83% |
| 2025-11-06 | 29.800 | 29.640 | -0.130 | -0.44% | 29.020 | 30.490 | 53086 | 15754.776 | 7.78% |
| 2025-11-05 | 28.820 | 29.770 | 0.220 | 0.74% | 28.700 | 30.590 | 64686 | 19292.377 | 9.48% |
| 2025-11-04 | 30.800 | 29.550 | -0.820 | -2.70% | 28.760 | 30.800 | 64483 | 19007.459 | 9.45% |
| 2025-11-03 | 31.200 | 30.370 | -1.920 | -5.95% | 29.980 | 31.380 | 79972 | 24356.455 | 11.72% |
| 2025-10-31 | 30.900 | 32.290 | 0.740 | 2.35% | 30.720 | 35.000 | 142750 | 47471.449 | 20.92% |
| 2025-10-30 | 30.510 | 31.550 | 1.360 | 4.50% | 29.460 | 33.000 | 137343 | 43292.293 | 20.13% |
| 2025-10-29 | 27.990 | 30.190 | 1.860 | 6.57% | 27.900 | 30.280 | 88393 | 25901.859 | 12.95% |
| 2025-10-28 | 27.780 | 28.330 | 0.560 | 2.02% | 27.680 | 28.580 | 47648 | 13469.896 | 6.98% |
| 2025-10-27 | 27.980 | 27.770 | -0.020 | -0.07% | 27.560 | 28.400 | 41414 | 11559.814 | 6.07% |
| 2025-10-24 | 27.380 | 27.790 | 0.240 | 0.87% | 27.220 | 28.000 | 36656 | 10174.786 | 5.37% |
| 2025-10-23 | 27.120 | 27.550 | 0.090 | 0.33% | 26.420 | 27.700 | 41148 | 11147.833 | 6.03% |
| 2025-10-22 | 28.680 | 27.460 | -1.200 | -4.19% | 27.400 | 28.680 | 46354 | 12851.118 | 6.79% |
| 2025-10-21 | 28.960 | 28.660 | -0.270 | -0.93% | 28.300 | 29.310 | 41133 | 11758.854 | 6.03% |
| 2025-10-20 | 28.500 | 28.930 | 0.780 | 2.77% | 28.100 | 29.500 | 45039 | 13026.516 | 6.60% |
| 2025-10-17 | 29.010 | 28.150 | -1.050 | -3.60% | 28.000 | 30.280 | 46037 | 13321.157 | 6.75% |
| 2025-10-16 | 28.880 | 29.200 | 0.750 | 2.64% | 28.660 | 30.580 | 60651 | 17962.863 | 8.89% |
| 2025-10-15 | 28.800 | 28.450 | 0.210 | 0.74% | 28.200 | 28.850 | 36647 | 10456.285 | 5.37% |
| 2025-10-14 | 30.720 | 28.240 | -2.130 | -7.01% | 28.240 | 30.980 | 63270 | 18586.344 | 9.27% |
| 2025-10-13 | 28.160 | 30.370 | 0.320 | 1.06% | 27.810 | 30.510 | 66785 | 19570.377 | 9.79% |
| 2025-10-10 | 33.570 | 30.050 | -3.500 | -10.43% | 30.000 | 33.570 | 96681 | 29736.811 | 14.17% |
| 2025-10-09 | 34.880 | 33.550 | -0.530 | -1.56% | 33.530 | 34.930 | 86474 | 29447.162 | 12.67% |
| 2025-09-30 | 34.050 | 34.080 | -0.920 | -2.63% | 33.680 | 35.950 | 111855 | 38682.086 | 16.39% |
| 2025-09-29 | 35.000 | 35.000 | 1.390 | 4.14% | 34.010 | 36.870 | 132255 | 46962.387 | 19.38% |
| 2025-09-26 | 34.010 | 33.610 | -1.400 | -4.00% | 33.580 | 36.820 | 118138 | 41674.719 | 17.31% |
| 2025-09-25 | 34.500 | 35.010 | 1.580 | 4.73% | 34.000 | 36.000 | 135851 | 47522.312 | 19.91% |
| 2025-09-24 | 32.060 | 33.430 | 0.180 | 0.54% | 31.960 | 34.800 | 113308 | 37567.711 | 16.61% |
| 2025-09-23 | 32.060 | 33.250 | 0.530 | 1.62% | 31.680 | 35.660 | 119228 | 40576.656 | 17.47% |
| 2025-09-22 | 35.900 | 32.720 | -2.840 | -7.99% | 31.890 | 35.990 | 116255 | 38488.250 | 17.04% |
| 2025-09-19 | 34.570 | 35.590 | 0.480 | 1.37% | 34.150 | 37.770 | 154677 | 56233.793 | 22.67% |
| 2025-09-18 | 33.000 | 35.110 | 0.860 | 2.51% | 32.700 | 36.660 | 159215 | 55587.160 | 23.33% |
| 2025-09-17 | 32.460 | 34.250 | 1.260 | 3.82% | 31.500 | 37.790 | 168677 | 58414.969 | 24.72% |
| 2025-09-16 | 32.500 | 32.990 | -0.690 | -2.05% | 31.100 | 33.370 | 140959 | 44922.398 | 20.66% |
| 2025-09-15 | 29.600 | 33.680 | 3.800 | 12.72% | 29.600 | 37.990 | 217647 | 73999.508 | 31.90% |
| 2025-09-12 | 30.910 | 29.880 | -1.610 | -5.11% | 29.390 | 31.260 | 122141 | 36873.031 | 17.90% |
| 2025-09-11 | 30.000 | 31.490 | 0.230 | 0.74% | 29.610 | 32.550 | 138130 | 42478.039 | 20.24% |
| 2025-09-10 | 32.500 | 31.260 | -3.170 | -9.21% | 30.590 | 34.120 | 160206 | 51690.383 | 23.48% |
| 2025-09-09 | 30.500 | 34.430 | 2.330 | 7.26% | 29.900 | 34.770 | 213000 | 69145.031 | 31.22% |
| 2025-09-08 | 41.500 | 32.100 | -4.410 | -12.08% | 32.020 | 43.360 | 290509 | 105144.359 | 42.58% |
| 2025-09-05 | 31.090 | 36.510 | 8.420 | 29.98% | 30.380 | 36.510 | 169680 | 57211.250 | 24.87% |
| 2025-09-04 | 22.380 | 28.090 | 6.480 | 29.99% | 22.350 | 28.090 | 185219 | 49050.668 | 27.15% |
| 2025-09-03 | 20.800 | 21.610 | 0.860 | 4.14% | 20.420 | 22.490 | 127847 | 27442.100 | 18.74% |
| 2025-09-02 | 20.600 | 20.750 | 0.160 | 0.78% | 20.100 | 20.980 | 69435 | 14293.882 | 10.18% |
| 2025-09-01 | 20.210 | 20.590 | 0.170 | 0.83% | 20.020 | 20.900 | 58876 | 11989.858 | 8.63% |
| 2025-08-29 | 19.520 | 20.420 | 0.990 | 5.10% | 19.520 | 21.390 | 101985 | 20962.650 | 14.95% |
| 2025-08-28 | 19.760 | 19.430 | -0.200 | -1.02% | 18.800 | 19.980 | 31477 | 6100.410 | 4.61% |
| 2025-08-27 | 20.400 | 19.630 | -0.600 | -2.97% | 19.600 | 20.400 | 35669 | 7144.443 | 5.23% |
| 2025-08-26 | 20.180 | 20.230 | 0.050 | 0.25% | 20.110 | 20.590 | 33252 | 6765.143 | 4.87% |
| 2025-08-25 | 20.500 | 20.180 | -0.090 | -0.44% | 19.980 | 20.540 | 35916 | 7255.558 | 5.26% |
| 2025-08-22 | 20.200 | 20.270 | 0.090 | 0.45% | 20.040 | 20.450 | 27540 | 5566.140 | 4.04% |
| 2025-08-21 | 20.470 | 20.180 | -0.280 | -1.37% | 20.100 | 20.700 | 32544 | 6648.233 | 4.77% |
| 2025-08-20 | 20.510 | 20.460 | -0.170 | -0.82% | 20.100 | 20.750 | 37925 | 7760.359 | 5.56% |
| 2025-08-19 | 20.390 | 20.630 | 0.190 | 0.93% | 20.200 | 20.890 | 55104 | 11371.346 | 8.08% |
深证大盘股票行情在线 K线走势图
(920252)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
