(920270)股票行情
(920270)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 |
|---|
| 2025-12-15 | 16.190 | 15.710 | -0.360 | -2.24% | 15.650 | 16.190 | 7841 | 1243.015 | 0.97% |
| 2025-12-12 | 16.000 | 16.070 | 0.070 | 0.44% | 15.730 | 16.310 | 9570 | 1542.507 | 1.18% |
| 2025-12-11 | 15.750 | 16.000 | 0.340 | 2.17% | 15.370 | 16.390 | 14385 | 2295.890 | 1.77% |
| 2025-12-10 | 15.810 | 15.660 | -0.140 | -0.89% | 15.400 | 15.810 | 7608 | 1183.320 | 0.94% |
| 2025-12-09 | 15.770 | 15.800 | -0.050 | -0.32% | 15.740 | 16.180 | 7478 | 1193.296 | 0.92% |
| 2025-12-08 | 16.180 | 15.850 | -0.130 | -0.81% | 15.800 | 16.210 | 9101 | 1455.958 | 1.12% |
| 2025-12-05 | 15.590 | 15.980 | 0.380 | 2.44% | 15.530 | 16.120 | 8715 | 1382.632 | 1.07% |
| 2025-12-04 | 16.200 | 15.600 | -0.430 | -2.68% | 15.600 | 16.200 | 6136 | 973.787 | 0.76% |
| 2025-12-03 | 16.270 | 16.030 | -0.170 | -1.05% | 15.920 | 16.270 | 5818 | 936.193 | 0.72% |
| 2025-12-02 | 16.420 | 16.200 | -0.300 | -1.82% | 16.150 | 16.500 | 5298 | 862.180 | 0.65% |
| 2025-12-01 | 16.220 | 16.500 | 0.380 | 2.36% | 16.090 | 16.500 | 8821 | 1443.946 | 1.09% |
| 2025-11-28 | 16.140 | 16.120 | 0.140 | 0.88% | 15.890 | 16.140 | 4673 | 746.682 | 0.58% |
| 2025-11-27 | 16.200 | 15.980 | -0.020 | -0.13% | 15.880 | 16.300 | 4742 | 762.687 | 0.58% |
| 2025-11-26 | 16.070 | 16.000 | -0.140 | -0.87% | 15.880 | 16.320 | 7714 | 1240.140 | 0.95% |
| 2025-11-25 | 16.200 | 16.140 | 0.040 | 0.25% | 16.080 | 16.470 | 7236 | 1176.588 | 0.89% |
| 2025-11-24 | 15.800 | 16.100 | 0.350 | 2.22% | 15.800 | 16.280 | 10577 | 1699.826 | 1.30% |
| 2025-11-21 | 16.660 | 15.750 | -0.910 | -5.46% | 15.690 | 16.660 | 12443 | 2000.378 | 1.53% |
| 2025-11-20 | 16.770 | 16.660 | 0.040 | 0.24% | 16.610 | 17.230 | 10440 | 1771.391 | 1.29% |
| 2025-11-19 | 17.260 | 16.620 | -0.630 | -3.65% | 16.620 | 17.380 | 9795 | 1648.613 | 1.21% |
| 2025-11-18 | 17.310 | 17.250 | -0.060 | -0.35% | 17.070 | 17.460 | 6559 | 1130.393 | 0.81% |
| 2025-11-17 | 17.720 | 17.310 | -0.290 | -1.65% | 17.040 | 17.750 | 11214 | 1935.351 | 1.38% |
| 2025-11-14 | 17.810 | 17.600 | -0.370 | -2.06% | 17.600 | 18.010 | 11670 | 2074.549 | 1.44% |
| 2025-11-13 | 18.050 | 17.970 | -0.010 | -0.06% | 17.920 | 18.290 | 8992 | 1629.074 | 1.11% |
| 2025-11-12 | 18.300 | 17.980 | -0.160 | -0.88% | 17.950 | 18.300 | 6808 | 1229.271 | 0.84% |
| 2025-11-11 | 18.400 | 18.140 | -0.280 | -1.52% | 17.950 | 18.430 | 14307 | 2601.734 | 1.76% |
| 2025-11-10 | 19.000 | 18.420 | -0.180 | -0.97% | 18.400 | 19.370 | 20350 | 3838.153 | 2.51% |
| 2025-11-07 | 18.350 | 18.600 | 0.260 | 1.42% | 18.030 | 18.800 | 21620 | 3997.214 | 2.66% |
| 2025-11-06 | 18.230 | 18.340 | 0.160 | 0.88% | 17.940 | 18.850 | 16805 | 3085.859 | 2.07% |
| 2025-11-05 | 17.660 | 18.180 | 0.430 | 2.42% | 17.580 | 18.200 | 13319 | 2395.382 | 1.64% |
| 2025-11-04 | 18.400 | 17.750 | -0.570 | -3.11% | 17.520 | 18.440 | 12487 | 2231.142 | 1.54% |
| 2025-11-03 | 18.700 | 18.320 | -0.200 | -1.08% | 18.290 | 18.850 | 10605 | 1968.007 | 1.31% |
| 2025-10-31 | 18.410 | 18.520 | 0.160 | 0.87% | 18.000 | 18.840 | 12427 | 2310.896 | 1.53% |
| 2025-10-30 | 18.900 | 18.360 | -0.470 | -2.50% | 18.300 | 19.150 | 16854 | 3165.778 | 2.08% |
| 2025-10-29 | 18.100 | 18.830 | 0.750 | 4.15% | 17.510 | 19.110 | 19113 | 3482.028 | 2.36% |
| 2025-10-28 | 18.420 | 18.080 | -0.170 | -0.93% | 18.060 | 18.420 | 7087 | 1287.066 | 0.87% |
| 2025-10-27 | 18.250 | 18.250 | 0.070 | 0.39% | 18.110 | 18.460 | 11737 | 2143.536 | 1.45% |
| 2025-10-24 | 18.200 | 18.180 | 0.030 | 0.17% | 18.030 | 18.450 | 8222 | 1497.507 | 1.01% |
| 2025-10-23 | 18.160 | 18.150 | 0.000 | 0.00% | 17.770 | 18.220 | 8764 | 1572.310 | 1.08% |
| 2025-10-22 | 18.400 | 18.150 | -0.240 | -1.31% | 18.100 | 18.950 | 10984 | 2035.518 | 1.35% |
| 2025-10-21 | 17.910 | 18.390 | 0.520 | 2.91% | 17.910 | 18.470 | 12678 | 2318.267 | 1.56% |
| 2025-10-20 | 18.300 | 17.870 | -0.330 | -1.81% | 17.870 | 18.690 | 11508 | 2090.885 | 1.42% |
| 2025-10-17 | 19.010 | 18.200 | -0.800 | -4.21% | 18.000 | 19.160 | 10878 | 2017.874 | 1.34% |
| 2025-10-16 | 19.590 | 19.000 | -0.500 | -2.56% | 19.000 | 19.600 | 10259 | 1973.125 | 1.26% |
| 2025-10-15 | 19.020 | 19.500 | 0.340 | 1.77% | 19.010 | 20.020 | 21113 | 4149.007 | 2.60% |
| 2025-10-14 | 19.200 | 19.160 | 0.120 | 0.63% | 19.050 | 19.690 | 15824 | 3067.583 | 1.95% |
| 2025-10-13 | 18.580 | 19.040 | -0.160 | -0.83% | 18.500 | 19.400 | 10316 | 1962.472 | 1.27% |
| 2025-10-10 | 18.470 | 19.200 | 0.610 | 3.28% | 18.440 | 19.280 | 20736 | 3930.742 | 2.55% |
| 2025-10-09 | 18.800 | 18.590 | -0.720 | -3.73% | 18.120 | 19.000 | 26018 | 4796.704 | 3.21% |
| 2025-09-30 | 19.360 | 19.310 | 0.010 | 0.05% | 18.860 | 19.480 | 17316 | 3315.072 | 2.13% |
| 2025-09-29 | 18.980 | 19.300 | 0.500 | 2.66% | 18.600 | 19.560 | 18028 | 3456.582 | 2.22% |
| 2025-09-26 | 18.850 | 18.800 | 0.000 | 0.00% | 18.690 | 19.270 | 12100 | 2299.324 | 1.49% |
| 2025-09-25 | 19.970 | 18.800 | -0.980 | -4.95% | 18.800 | 19.980 | 23188 | 4470.255 | 2.86% |
| 2025-09-24 | 19.620 | 19.780 | 0.160 | 0.82% | 19.360 | 20.090 | 15060 | 2977.007 | 1.86% |
| 2025-09-23 | 20.140 | 19.620 | -0.500 | -2.49% | 19.200 | 20.150 | 17646 | 3457.286 | 2.17% |
| 2025-09-22 | 20.800 | 20.120 | -0.470 | -2.28% | 19.950 | 20.800 | 24172 | 4889.667 | 2.98% |
| 2025-09-19 | 22.000 | 20.590 | -1.270 | -5.81% | 20.550 | 22.200 | 33016 | 6871.672 | 4.07% |
| 2025-09-18 | 22.400 | 21.860 | -0.590 | -2.63% | 20.810 | 23.380 | 60792 | 13375.780 | 7.49% |
| 2025-09-17 | 20.600 | 22.450 | 1.850 | 8.98% | 20.390 | 23.600 | 62577 | 13827.606 | 7.71% |
| 2025-09-16 | 21.380 | 20.600 | -0.550 | -2.60% | 20.300 | 21.490 | 36893 | 7697.067 | 4.55% |
| 2025-09-15 | 20.700 | 21.150 | 0.590 | 2.87% | 20.450 | 21.400 | 21883 | 4594.011 | 2.70% |
| 2025-09-12 | 21.140 | 20.560 | -0.550 | -2.61% | 20.350 | 21.200 | 25419 | 5268.141 | 3.13% |
| 2025-09-11 | 21.710 | 21.110 | -0.450 | -2.09% | 20.200 | 21.730 | 37850 | 7917.730 | 4.66% |
| 2025-09-10 | 21.490 | 21.560 | -0.240 | -1.10% | 21.310 | 22.580 | 34393 | 7464.223 | 4.24% |
| 2025-09-09 | 23.880 | 21.800 | -2.190 | -9.13% | 21.670 | 23.990 | 52926 | 11940.077 | 6.52% |
| 2025-09-08 | 21.990 | 23.990 | 1.190 | 5.22% | 21.950 | 25.950 | 84184 | 20356.438 | 10.37% |
| 2025-09-05 | 20.750 | 22.800 | 1.200 | 5.56% | 20.050 | 22.830 | 84927 | 17928.152 | 10.46% |
| 2025-09-04 | 22.850 | 21.600 | -1.720 | -7.38% | 21.310 | 25.100 | 91277 | 20740.398 | 11.25% |
| 2025-09-03 | 21.650 | 23.320 | 1.160 | 5.23% | 21.600 | 27.740 | 104475 | 25617.771 | 12.87% |
| 2025-09-02 | 19.280 | 22.160 | 3.320 | 17.62% | 18.400 | 22.160 | 76445 | 15611.629 | 9.42% |
| 2025-09-01 | 18.750 | 18.840 | 0.110 | 0.59% | 18.250 | 18.900 | 25325 | 4682.345 | 3.12% |
| 2025-08-29 | 18.330 | 18.730 | 0.560 | 3.08% | 18.180 | 19.010 | 37616 | 7000.279 | 4.63% |
| 2025-08-28 | 17.920 | 18.170 | 0.590 | 3.36% | 17.310 | 18.190 | 19651 | 3483.603 | 2.42% |
| 2025-08-27 | 18.140 | 17.580 | -0.340 | -1.90% | 17.550 | 18.360 | 16880 | 3031.618 | 2.08% |
| 2025-08-26 | 18.300 | 17.920 | -0.480 | -2.61% | 17.890 | 18.650 | 17512 | 3200.309 | 2.16% |
| 2025-08-25 | 18.610 | 18.400 | 0.000 | 0.00% | 17.910 | 18.610 | 25893 | 4718.663 | 3.19% |
| 2025-08-22 | 18.300 | 18.400 | 0.100 | 0.55% | 18.100 | 18.590 | 28619 | 5272.744 | 3.53% |
| 2025-08-21 | 17.980 | 18.300 | 0.300 | 1.67% | 17.770 | 18.550 | 25377 | 4601.220 | 3.13% |
| 2025-08-20 | 17.770 | 18.000 | 0.050 | 0.28% | 17.510 | 18.000 | 25809 | 4576.716 | 3.18% |
| 2025-08-19 | 18.050 | 17.950 | 0.080 | 0.45% | 17.810 | 18.500 | 29122 | 5288.573 | 3.59% |
| 2025-08-18 | 17.350 | 17.870 | 0.540 | 3.12% | 17.290 | 18.150 | 22939 | 4079.182 | 2.83% |
深证大盘股票行情在线 K线走势图
(920270)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
