(920262)股票行情
(920262)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 | 24.200 | 24.100 | 0.140 | 0.58% | 23.770 | 24.570 | 12512 | 3037.460 | 4.01% |
| 2025-12-11 | 23.700 | 23.960 | 0.410 | 1.74% | 23.100 | 24.590 | 14191 | 3393.864 | 4.55% |
| 2025-12-10 | 23.780 | 23.550 | -0.030 | -0.13% | 23.500 | 23.980 | 5566 | 1317.331 | 1.78% |
| 2025-12-09 | 23.920 | 23.580 | -0.450 | -1.87% | 23.400 | 24.120 | 7585 | 1798.386 | 2.43% |
| 2025-12-08 | 24.180 | 24.030 | 0.200 | 0.84% | 23.750 | 24.630 | 8493 | 2043.344 | 2.72% |
| 2025-12-05 | 23.690 | 23.830 | 0.240 | 1.02% | 22.970 | 24.000 | 9728 | 2285.937 | 3.12% |
| 2025-12-04 | 24.300 | 23.590 | -0.610 | -2.52% | 23.560 | 24.300 | 6989 | 1667.101 | 2.24% |
| 2025-12-03 | 24.560 | 24.200 | -0.230 | -0.94% | 24.150 | 24.700 | 6223 | 1515.035 | 2.00% |
| 2025-12-02 | 24.520 | 24.430 | -0.330 | -1.33% | 24.400 | 24.880 | 5876 | 1441.173 | 1.88% |
| 2025-12-01 | 24.480 | 24.760 | 0.270 | 1.10% | 24.390 | 24.960 | 8566 | 2110.961 | 2.75% |
| 2025-11-28 | 24.300 | 24.490 | 0.110 | 0.45% | 24.280 | 24.760 | 7093 | 1733.373 | 2.27% |
| 2025-11-27 | 25.460 | 24.380 | -0.730 | -2.91% | 24.360 | 25.560 | 11184 | 2769.774 | 3.59% |
| 2025-11-26 | 24.690 | 25.110 | 0.630 | 2.57% | 24.360 | 25.290 | 11228 | 2778.714 | 3.60% |
| 2025-11-25 | 24.630 | 24.480 | 0.020 | 0.08% | 24.320 | 24.820 | 8722 | 2141.385 | 2.80% |
| 2025-11-24 | 24.490 | 24.460 | 0.180 | 0.74% | 23.880 | 24.600 | 9180 | 2221.698 | 2.94% |
| 2025-11-21 | 25.610 | 24.280 | -1.540 | -5.96% | 24.280 | 25.850 | 17410 | 4328.334 | 5.58% |
| 2025-11-20 | 26.950 | 25.820 | -1.170 | -4.33% | 25.600 | 27.170 | 20971 | 5491.962 | 6.72% |
| 2025-11-19 | 26.820 | 26.990 | -0.210 | -0.77% | 26.500 | 27.660 | 23061 | 6206.011 | 7.39% |
| 2025-11-18 | 27.540 | 27.200 | 0.690 | 2.60% | 26.810 | 28.970 | 31908 | 8828.163 | 10.23% |
| 2025-11-17 | 27.140 | 26.510 | -0.870 | -3.18% | 26.510 | 27.480 | 18734 | 5048.595 | 6.01% |
| 2025-11-14 | 28.030 | 27.380 | -0.720 | -2.56% | 27.380 | 28.870 | 29679 | 8315.033 | 9.52% |
| 2025-11-13 | 27.830 | 28.100 | 0.020 | 0.07% | 27.500 | 28.930 | 33035 | 9270.459 | 10.59% |
| 2025-11-12 | 27.290 | 28.080 | 0.650 | 2.37% | 27.020 | 29.200 | 44909 | 12693.104 | 14.40% |
| 2025-11-11 | 28.200 | 27.430 | -0.370 | -1.33% | 26.700 | 28.300 | 31147 | 8536.973 | 9.99% |
| 2025-11-10 | 26.350 | 27.800 | 1.750 | 6.72% | 25.850 | 28.220 | 32069 | 8758.126 | 10.28% |
| 2025-11-07 | 26.780 | 26.050 | -0.850 | -3.16% | 26.020 | 26.980 | 15408 | 4064.188 | 4.94% |
| 2025-11-06 | 27.300 | 26.900 | -0.450 | -1.65% | 26.660 | 27.500 | 17930 | 4829.460 | 5.75% |
| 2025-11-05 | 26.940 | 27.350 | 0.250 | 0.92% | 26.880 | 27.850 | 14780 | 4047.526 | 4.74% |
| 2025-11-04 | 27.600 | 27.100 | -0.400 | -1.45% | 26.930 | 27.600 | 12930 | 3506.804 | 4.15% |
| 2025-11-03 | 27.680 | 27.500 | -0.430 | -1.54% | 27.190 | 28.590 | 18680 | 5183.427 | 5.99% |
| 2025-10-31 | 28.140 | 27.930 | 0.020 | 0.07% | 27.660 | 28.490 | 20291 | 5698.857 | 6.51% |
| 2025-10-30 | 28.320 | 27.910 | -0.770 | -2.68% | 27.820 | 29.200 | 23229 | 6632.147 | 7.45% |
| 2025-10-29 | 27.350 | 28.680 | 1.170 | 4.25% | 26.930 | 28.900 | 28683 | 8052.032 | 9.20% |
| 2025-10-28 | 27.840 | 27.510 | -0.370 | -1.33% | 27.380 | 28.250 | 19869 | 5508.601 | 6.37% |
| 2025-10-27 | 27.000 | 27.880 | 1.240 | 4.65% | 26.600 | 28.200 | 28790 | 7907.651 | 9.23% |
| 2025-10-24 | 26.680 | 26.640 | -0.360 | -1.33% | 26.400 | 26.800 | 13017 | 3457.809 | 4.17% |
| 2025-10-23 | 27.110 | 27.000 | -0.250 | -0.92% | 26.510 | 27.250 | 14674 | 3941.062 | 4.71% |
| 2025-10-22 | 26.810 | 27.250 | 0.330 | 1.23% | 26.710 | 27.250 | 15220 | 4107.357 | 4.88% |
| 2025-10-21 | 26.390 | 26.920 | 0.440 | 1.66% | 26.120 | 27.130 | 15085 | 4035.746 | 4.84% |
| 2025-10-20 | 26.700 | 26.480 | -0.250 | -0.94% | 26.000 | 26.890 | 11577 | 3044.455 | 3.71% |
| 2025-10-17 | 27.120 | 26.730 | -0.030 | -0.11% | 26.160 | 27.130 | 14706 | 3908.452 | 4.72% |
| 2025-10-16 | 26.530 | 26.760 | 0.280 | 1.06% | 26.300 | 27.220 | 15510 | 4167.087 | 4.97% |
| 2025-10-15 | 26.170 | 26.480 | 0.570 | 2.20% | 26.070 | 26.780 | 8985 | 2378.359 | 2.88% |
| 2025-10-14 | 25.720 | 25.910 | 0.190 | 0.74% | 25.690 | 26.360 | 8672 | 2261.675 | 2.78% |
| 2025-10-13 | 24.950 | 25.720 | -0.640 | -2.43% | 24.620 | 26.180 | 10168 | 2608.212 | 3.26% |
| 2025-10-10 | 26.120 | 26.360 | 0.470 | 1.82% | 25.900 | 26.980 | 13011 | 3458.514 | 4.17% |
| 2025-10-09 | 25.850 | 25.890 | -0.130 | -0.50% | 25.500 | 26.180 | 6815 | 1753.261 | 2.19% |
| 2025-09-30 | 26.350 | 26.020 | -0.330 | -1.25% | 25.990 | 26.580 | 7586 | 1983.696 | 2.43% |
| 2025-09-29 | 26.000 | 26.350 | 0.350 | 1.35% | 25.780 | 26.880 | 10309 | 2723.154 | 3.31% |
| 2025-09-26 | 26.240 | 26.000 | -0.020 | -0.08% | 25.630 | 26.390 | 8351 | 2175.375 | 2.68% |
| 2025-09-25 | 26.470 | 26.020 | -0.270 | -1.03% | 25.920 | 26.480 | 6824 | 1785.123 | 2.19% |
| 2025-09-24 | 25.820 | 26.290 | 0.360 | 1.39% | 25.440 | 26.470 | 10532 | 2753.779 | 3.38% |
| 2025-09-23 | 26.980 | 25.930 | -0.880 | -3.28% | 25.300 | 26.980 | 18960 | 4884.133 | 6.08% |
| 2025-09-22 | 27.800 | 26.810 | -1.350 | -4.79% | 26.480 | 28.120 | 26264 | 7059.039 | 8.42% |
| 2025-09-19 | 28.000 | 28.160 | 0.310 | 1.11% | 27.150 | 28.450 | 27764 | 7768.971 | 8.90% |
| 2025-09-18 | 28.000 | 27.850 | -0.250 | -0.89% | 27.560 | 28.350 | 21101 | 5888.706 | 6.77% |
| 2025-09-17 | 28.910 | 28.100 | -0.650 | -2.26% | 27.700 | 29.000 | 26147 | 7339.784 | 8.38% |
| 2025-09-16 | 27.880 | 28.750 | 1.100 | 3.98% | 27.380 | 28.960 | 34194 | 9725.111 | 10.96% |
| 2025-09-15 | 27.350 | 27.650 | 0.150 | 0.55% | 27.300 | 28.000 | 12283 | 3400.018 | 3.94% |
| 2025-09-12 | 28.250 | 27.500 | -0.630 | -2.24% | 27.380 | 28.580 | 19173 | 5350.563 | 6.15% |
| 2025-09-11 | 27.660 | 28.130 | 0.610 | 2.22% | 27.220 | 28.150 | 18976 | 5266.191 | 6.08% |
| 2025-09-10 | 28.440 | 27.520 | -0.850 | -3.00% | 27.440 | 28.510 | 24993 | 6964.104 | 8.01% |
| 2025-09-09 | 28.800 | 28.370 | -0.480 | -1.66% | 27.980 | 28.950 | 24941 | 7047.722 | 8.00% |
| 2025-09-08 | 29.500 | 28.850 | -1.200 | -3.99% | 28.620 | 29.800 | 38456 | 11151.900 | 12.33% |
| 2025-09-05 | 30.090 | 30.050 | -1.350 | -4.30% | 28.600 | 30.450 | 63994 | 18854.811 | 20.52% |
| 2025-09-04 | 27.990 | 31.400 | 3.460 | 12.38% | 27.450 | 33.000 | 85541 | 25699.355 | 27.43% |
| 2025-09-03 | 28.000 | 27.940 | 0.310 | 1.12% | 27.210 | 28.480 | 28376 | 7905.040 | 9.10% |
| 2025-09-02 | 27.080 | 27.630 | 0.600 | 2.22% | 26.870 | 27.790 | 19819 | 5431.155 | 6.36% |
| 2025-09-01 | 26.730 | 27.030 | 0.170 | 0.63% | 26.440 | 27.280 | 10506 | 2823.073 | 3.37% |
| 2025-08-29 | 26.830 | 26.860 | 0.030 | 0.11% | 26.670 | 27.480 | 12454 | 3375.847 | 3.99% |
| 2025-08-28 | 26.830 | 26.830 | 0.010 | 0.04% | 26.170 | 27.100 | 12417 | 3324.332 | 3.98% |
| 2025-08-27 | 27.760 | 26.820 | -0.940 | -3.39% | 26.780 | 27.870 | 15000 | 4088.960 | 4.81% |
| 2025-08-26 | 28.120 | 27.760 | -0.370 | -1.32% | 27.330 | 28.350 | 17554 | 4868.830 | 5.63% |
| 2025-08-25 | 27.680 | 28.130 | 0.690 | 2.51% | 27.100 | 28.150 | 24259 | 6700.836 | 7.78% |
| 2025-08-22 | 27.540 | 27.440 | -0.230 | -0.83% | 27.020 | 27.870 | 17127 | 4687.655 | 5.49% |
| 2025-08-21 | 28.000 | 27.670 | -0.060 | -0.22% | 27.500 | 28.800 | 26099 | 7328.462 | 8.37% |
| 2025-08-20 | 27.500 | 27.730 | 0.180 | 0.65% | 27.010 | 27.730 | 21209 | 5820.793 | 6.80% |
| 2025-08-19 | 27.350 | 27.550 | 0.350 | 1.29% | 27.290 | 28.180 | 27720 | 7669.941 | 8.89% |
| 2025-08-18 | 26.560 | 27.200 | 0.800 | 3.03% | 26.430 | 27.390 | 22496 | 6072.120 | 7.21% |
| 2025-08-15 | 26.000 | 26.400 | 0.390 | 1.50% | 25.830 | 26.440 | 16276 | 4258.856 | 5.22% |
深证大盘股票行情在线 K线走势图
(920262)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
