(920263)股票行情
(920263)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 | 12.780 | 12.880 | 0.110 | 0.86% | 12.670 | 13.120 | 14740 | 1912.893 | 1.44% |
| 2025-12-11 | 12.580 | 12.770 | 0.370 | 2.98% | 12.320 | 13.190 | 25297 | 3241.974 | 2.47% |
| 2025-12-10 | 12.580 | 12.400 | -0.100 | -0.80% | 12.290 | 12.590 | 8972 | 1111.945 | 0.87% |
| 2025-12-09 | 12.890 | 12.500 | -0.290 | -2.27% | 12.370 | 12.890 | 13875 | 1742.353 | 1.35% |
| 2025-12-08 | 12.850 | 12.790 | 0.110 | 0.87% | 12.690 | 12.950 | 7488 | 957.149 | 0.73% |
| 2025-12-05 | 12.520 | 12.680 | 0.200 | 1.60% | 12.340 | 12.750 | 8637 | 1084.770 | 0.84% |
| 2025-12-04 | 12.810 | 12.480 | -0.330 | -2.58% | 12.440 | 12.950 | 8885 | 1125.021 | 0.87% |
| 2025-12-03 | 13.140 | 12.810 | -0.360 | -2.73% | 12.740 | 13.180 | 11326 | 1462.559 | 1.10% |
| 2025-12-02 | 13.350 | 13.170 | -0.220 | -1.64% | 13.020 | 13.480 | 8872 | 1172.565 | 0.86% |
| 2025-12-01 | 13.080 | 13.390 | 0.310 | 2.37% | 13.020 | 13.500 | 8686 | 1156.001 | 0.85% |
| 2025-11-28 | 13.030 | 13.080 | 0.040 | 0.31% | 12.990 | 13.110 | 4557 | 594.651 | 0.44% |
| 2025-11-27 | 13.140 | 13.040 | -0.100 | -0.76% | 12.950 | 13.280 | 7225 | 943.895 | 0.70% |
| 2025-11-26 | 13.520 | 13.140 | -0.380 | -2.81% | 13.100 | 13.690 | 9900 | 1315.894 | 0.97% |
| 2025-11-25 | 13.290 | 13.520 | 0.240 | 1.81% | 13.160 | 13.800 | 13426 | 1820.623 | 1.31% |
| 2025-11-24 | 12.910 | 13.280 | 0.460 | 3.59% | 12.910 | 13.300 | 11733 | 1539.628 | 1.14% |
| 2025-11-21 | 13.660 | 12.820 | -0.830 | -6.08% | 12.800 | 13.660 | 16901 | 2215.968 | 1.65% |
| 2025-11-20 | 13.510 | 13.650 | 0.050 | 0.37% | 13.510 | 13.850 | 9849 | 1344.254 | 0.96% |
| 2025-11-19 | 13.930 | 13.600 | -0.330 | -2.37% | 13.460 | 14.090 | 15222 | 2080.734 | 1.48% |
| 2025-11-18 | 14.250 | 13.930 | -0.220 | -1.55% | 13.890 | 14.250 | 13064 | 1826.384 | 1.27% |
| 2025-11-17 | 14.680 | 14.150 | -0.400 | -2.75% | 14.060 | 14.700 | 17437 | 2492.538 | 1.70% |
| 2025-11-14 | 14.610 | 14.550 | -0.140 | -0.95% | 14.550 | 14.850 | 9981 | 1465.693 | 0.97% |
| 2025-11-13 | 14.580 | 14.690 | 0.110 | 0.75% | 14.500 | 14.890 | 11700 | 1720.558 | 1.14% |
| 2025-11-12 | 14.500 | 14.580 | 0.020 | 0.14% | 14.250 | 14.680 | 11880 | 1718.866 | 1.16% |
| 2025-11-11 | 14.850 | 14.560 | -0.290 | -1.95% | 14.500 | 14.920 | 12729 | 1872.372 | 1.24% |
| 2025-11-10 | 14.580 | 14.850 | 0.190 | 1.30% | 14.550 | 14.850 | 15396 | 2270.064 | 1.50% |
| 2025-11-07 | 14.830 | 14.660 | -0.080 | -0.54% | 14.220 | 14.960 | 20624 | 3053.375 | 2.01% |
| 2025-11-06 | 14.600 | 14.740 | 0.160 | 1.10% | 14.400 | 14.790 | 14776 | 2153.095 | 1.44% |
| 2025-11-05 | 14.450 | 14.580 | 0.090 | 0.62% | 14.250 | 14.650 | 11817 | 1710.758 | 1.15% |
| 2025-11-04 | 14.700 | 14.490 | -0.140 | -0.96% | 14.430 | 14.880 | 16016 | 2347.046 | 1.56% |
| 2025-11-03 | 15.200 | 14.630 | -0.180 | -1.22% | 14.480 | 15.200 | 26519 | 3899.927 | 2.58% |
| 2025-10-31 | 14.200 | 14.810 | 0.370 | 2.56% | 14.050 | 14.970 | 46486 | 6803.891 | 4.53% |
| 2025-10-30 | 14.480 | 14.440 | -0.060 | -0.41% | 14.300 | 15.100 | 39138 | 5742.852 | 3.81% |
| 2025-10-29 | 14.020 | 14.500 | 0.440 | 3.13% | 13.740 | 14.550 | 28321 | 3999.022 | 2.76% |
| 2025-10-28 | 14.150 | 14.060 | -0.130 | -0.92% | 14.020 | 14.270 | 11627 | 1641.942 | 1.13% |
| 2025-10-27 | 14.290 | 14.190 | -0.060 | -0.42% | 14.100 | 14.410 | 13772 | 1957.949 | 1.34% |
| 2025-10-24 | 14.160 | 14.250 | 0.090 | 0.64% | 14.150 | 14.360 | 13074 | 1862.754 | 1.27% |
| 2025-10-23 | 14.320 | 14.160 | -0.300 | -2.07% | 14.000 | 14.440 | 19467 | 2751.584 | 1.90% |
| 2025-10-22 | 14.400 | 14.460 | 0.040 | 0.28% | 14.290 | 14.750 | 23721 | 3446.978 | 2.31% |
| 2025-10-21 | 14.100 | 14.420 | 0.320 | 2.27% | 14.100 | 14.600 | 22205 | 3201.133 | 2.16% |
| 2025-10-20 | 14.090 | 14.100 | 0.000 | 0.00% | 13.970 | 14.270 | 18021 | 2536.779 | 1.76% |
| 2025-10-17 | 14.750 | 14.100 | -0.510 | -3.49% | 14.010 | 14.820 | 24227 | 3483.595 | 2.36% |
| 2025-10-16 | 14.840 | 14.610 | -0.330 | -2.21% | 14.520 | 14.950 | 24537 | 3608.137 | 2.39% |
| 2025-10-15 | 15.180 | 14.940 | -0.170 | -1.13% | 14.810 | 15.280 | 26004 | 3895.194 | 2.53% |
| 2025-10-14 | 15.690 | 15.110 | -0.690 | -4.37% | 14.970 | 15.800 | 56159 | 8580.151 | 5.47% |
| 2025-10-13 | 14.590 | 15.800 | 1.050 | 7.12% | 14.380 | 15.920 | 75867 | 11738.162 | 7.39% |
| 2025-10-10 | 15.100 | 14.750 | -0.250 | -1.67% | 14.740 | 15.140 | 19256 | 2874.907 | 1.88% |
| 2025-10-09 | 14.600 | 15.000 | 0.590 | 4.09% | 14.520 | 15.180 | 28831 | 4297.771 | 2.81% |
| 2025-09-30 | 14.280 | 14.410 | 0.230 | 1.62% | 14.200 | 14.560 | 17762 | 2565.217 | 1.73% |
| 2025-09-29 | 14.420 | 14.180 | -0.100 | -0.70% | 14.140 | 14.470 | 15411 | 2201.402 | 1.50% |
| 2025-09-26 | 14.790 | 14.280 | -0.300 | -2.06% | 14.280 | 14.800 | 19903 | 2887.771 | 1.94% |
| 2025-09-25 | 14.670 | 14.580 | -0.080 | -0.55% | 14.550 | 15.060 | 27823 | 4118.541 | 2.71% |
| 2025-09-24 | 14.470 | 14.660 | 0.230 | 1.59% | 14.410 | 14.730 | 20686 | 3024.129 | 2.02% |
| 2025-09-23 | 15.190 | 14.430 | -0.760 | -5.00% | 14.260 | 15.210 | 44262 | 6446.537 | 4.31% |
| 2025-09-22 | 15.390 | 15.190 | -0.200 | -1.30% | 15.040 | 15.490 | 25188 | 3829.008 | 2.46% |
| 2025-09-19 | 15.980 | 15.390 | -0.600 | -3.75% | 15.340 | 16.050 | 41888 | 6517.423 | 4.08% |
| 2025-09-18 | 16.230 | 15.990 | -0.160 | -0.99% | 15.830 | 16.530 | 49650 | 8049.443 | 4.84% |
| 2025-09-17 | 16.140 | 16.150 | 0.040 | 0.25% | 15.850 | 16.350 | 38429 | 6208.033 | 3.75% |
| 2025-09-16 | 16.050 | 16.110 | 0.290 | 1.83% | 15.830 | 16.250 | 31436 | 5033.696 | 3.06% |
| 2025-09-15 | 16.100 | 15.820 | -0.270 | -1.68% | 15.770 | 16.180 | 30754 | 4891.382 | 3.00% |
| 2025-09-12 | 16.230 | 16.090 | -0.210 | -1.29% | 16.000 | 16.320 | 38403 | 6190.999 | 3.74% |
| 2025-09-11 | 15.900 | 16.300 | 0.080 | 0.49% | 15.820 | 16.450 | 56885 | 9196.184 | 5.54% |
| 2025-09-10 | 16.260 | 16.220 | 0.330 | 2.08% | 16.160 | 17.230 | 91351 | 15247.007 | 8.90% |
| 2025-09-09 | 16.160 | 15.890 | -0.210 | -1.30% | 15.680 | 16.160 | 41746 | 6619.937 | 4.07% |
| 2025-09-08 | 16.000 | 16.100 | 0.190 | 1.19% | 15.830 | 16.220 | 46709 | 7492.800 | 4.55% |
| 2025-09-05 | 15.530 | 15.910 | 0.460 | 2.98% | 15.410 | 15.950 | 49857 | 7856.895 | 4.86% |
| 2025-09-04 | 15.600 | 15.450 | -0.140 | -0.90% | 15.140 | 15.850 | 59455 | 9237.323 | 5.80% |
| 2025-09-03 | 16.630 | 15.590 | -0.850 | -5.17% | 15.460 | 16.630 | 73446 | 11645.133 | 7.16% |
| 2025-09-02 | 16.080 | 16.440 | 0.360 | 2.24% | 15.900 | 16.570 | 86672 | 14090.206 | 8.45% |
| 2025-09-01 | 16.500 | 16.080 | -0.710 | -4.23% | 15.900 | 16.630 | 95472 | 15345.419 | 9.31% |
| 2025-08-29 | 17.510 | 16.790 | -1.320 | -7.29% | 16.520 | 17.520 | 169948 | 28787.914 | 16.57% |
| 2025-08-28 | 17.530 | 18.110 | 0.000 | 0.00% | 17.530 | 18.920 | 145751 | 26592.881 | 14.21% |
| 2025-08-27 | 17.810 | 18.110 | 0.110 | 0.61% | 17.500 | 18.890 | 182670 | 33266.434 | 17.81% |
| 2025-08-26 | 19.000 | 18.000 | -2.370 | -11.63% | 17.680 | 19.000 | 253273 | 46092.750 | 24.69% |
| 2025-08-25 | 16.150 | 20.370 | 4.700 | 29.99% | 16.150 | 20.370 | 328402 | 63311.848 | 32.01% |
| 2025-08-22 | 15.800 | 15.670 | -0.100 | -0.63% | 15.570 | 16.220 | 40600 | 6447.169 | 3.96% |
| 2025-08-21 | 16.310 | 15.770 | -0.540 | -3.31% | 15.640 | 16.320 | 54429 | 8724.725 | 5.31% |
| 2025-08-20 | 16.160 | 16.310 | 0.120 | 0.74% | 16.020 | 16.770 | 61490 | 10049.744 | 5.99% |
| 2025-08-19 | 16.200 | 16.190 | 0.160 | 1.00% | 16.030 | 16.980 | 82093 | 13494.781 | 8.00% |
| 2025-08-18 | 15.500 | 16.030 | 0.770 | 5.05% | 15.390 | 16.200 | 61295 | 9718.154 | 5.97% |
| 2025-08-15 | 14.880 | 15.260 | 0.370 | 2.48% | 14.880 | 15.390 | 40000 | 6073.855 | 3.90% |
深证大盘股票行情在线 K线走势图
(920263)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
