(920273)股票行情
(920273)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 | 34.100 | 34.450 | -0.510 | -1.46% | 33.810 | 35.480 | 33382 | 11516.350 | 4.93% |
| 2025-12-11 | 33.070 | 34.960 | 0.670 | 1.95% | 32.730 | 36.380 | 53753 | 18317.355 | 7.94% |
| 2025-12-10 | 35.000 | 34.290 | 1.300 | 3.94% | 34.100 | 37.480 | 62104 | 21997.617 | 9.17% |
| 2025-12-09 | 32.720 | 32.990 | 0.290 | 0.89% | 31.880 | 33.280 | 25306 | 8244.339 | 3.74% |
| 2025-12-08 | 32.230 | 32.700 | 0.400 | 1.24% | 32.100 | 32.990 | 15768 | 5136.625 | 2.33% |
| 2025-12-05 | 32.060 | 32.300 | 0.200 | 0.62% | 31.820 | 32.570 | 16650 | 5353.909 | 2.46% |
| 2025-12-04 | 33.710 | 32.100 | -1.900 | -5.59% | 32.060 | 34.000 | 23024 | 7547.138 | 3.40% |
| 2025-12-03 | 34.600 | 34.000 | -0.550 | -1.59% | 33.760 | 34.950 | 16248 | 5563.050 | 2.40% |
| 2025-12-02 | 34.140 | 34.550 | 0.100 | 0.29% | 34.140 | 35.260 | 20724 | 7188.023 | 3.06% |
| 2025-12-01 | 34.120 | 34.450 | 0.180 | 0.53% | 33.970 | 34.700 | 15687 | 5403.978 | 2.32% |
| 2025-11-28 | 33.960 | 34.270 | 0.430 | 1.27% | 33.620 | 34.830 | 14444 | 4956.056 | 2.13% |
| 2025-11-27 | 34.920 | 33.840 | -1.460 | -4.14% | 33.810 | 35.770 | 22927 | 7909.577 | 3.39% |
| 2025-11-26 | 34.200 | 35.300 | 1.040 | 3.04% | 34.200 | 35.600 | 25191 | 8829.031 | 3.72% |
| 2025-11-25 | 33.670 | 34.260 | 0.810 | 2.42% | 33.450 | 34.590 | 18849 | 6433.492 | 2.78% |
| 2025-11-24 | 34.000 | 33.450 | -0.510 | -1.50% | 33.390 | 34.490 | 15411 | 5203.270 | 2.27% |
| 2025-11-21 | 35.260 | 33.960 | -1.300 | -3.69% | 33.850 | 36.200 | 23228 | 8171.618 | 3.43% |
| 2025-11-20 | 36.430 | 35.260 | -1.640 | -4.44% | 35.220 | 36.750 | 21983 | 7865.980 | 3.24% |
| 2025-11-19 | 36.800 | 36.900 | 0.300 | 0.82% | 36.240 | 37.850 | 24225 | 8959.736 | 3.58% |
| 2025-11-18 | 37.970 | 36.600 | -1.250 | -3.30% | 36.410 | 38.000 | 24020 | 8854.899 | 3.54% |
| 2025-11-17 | 37.600 | 37.850 | -0.230 | -0.60% | 37.300 | 38.430 | 22737 | 8584.345 | 3.36% |
| 2025-11-14 | 40.000 | 38.080 | -2.220 | -5.51% | 37.730 | 41.000 | 45100 | 17581.426 | 6.66% |
| 2025-11-13 | 38.680 | 40.300 | 1.150 | 2.94% | 38.520 | 40.580 | 48236 | 19186.857 | 7.12% |
| 2025-11-12 | 40.660 | 39.150 | -2.710 | -6.47% | 38.940 | 42.880 | 76799 | 31081.633 | 11.33% |
| 2025-11-11 | 37.610 | 41.860 | 3.480 | 9.07% | 37.610 | 44.010 | 101778 | 41133.059 | 15.02% |
| 2025-11-10 | 35.920 | 38.380 | 2.500 | 6.97% | 35.500 | 39.500 | 58237 | 22081.717 | 8.59% |
| 2025-11-07 | 36.020 | 35.880 | -0.480 | -1.32% | 35.880 | 36.790 | 14357 | 5198.157 | 2.12% |
| 2025-11-06 | 36.500 | 36.360 | -0.840 | -2.26% | 36.230 | 37.300 | 20418 | 7473.056 | 3.01% |
| 2025-11-05 | 35.820 | 37.200 | 0.960 | 2.65% | 35.640 | 38.630 | 33442 | 12565.869 | 4.94% |
| 2025-11-04 | 37.810 | 36.240 | -1.570 | -4.15% | 36.010 | 38.270 | 20091 | 7354.917 | 2.97% |
| 2025-11-03 | 37.700 | 37.810 | 0.050 | 0.13% | 37.370 | 38.680 | 26862 | 10245.935 | 3.96% |
| 2025-10-31 | 36.960 | 37.760 | 0.790 | 2.14% | 36.750 | 38.630 | 29538 | 11189.562 | 4.36% |
| 2025-10-30 | 36.930 | 36.970 | 0.030 | 0.08% | 36.700 | 38.400 | 37648 | 14149.263 | 5.56% |
| 2025-10-29 | 35.940 | 36.940 | 0.860 | 2.38% | 34.880 | 37.130 | 28898 | 10362.547 | 4.26% |
| 2025-10-28 | 36.000 | 36.080 | 0.280 | 0.78% | 35.380 | 36.100 | 13052 | 4662.492 | 1.93% |
| 2025-10-27 | 35.940 | 35.800 | -0.300 | -0.83% | 35.700 | 36.400 | 13280 | 4767.274 | 1.96% |
| 2025-10-24 | 36.480 | 36.100 | -0.380 | -1.04% | 35.880 | 36.650 | 14124 | 5094.875 | 2.08% |
| 2025-10-23 | 35.910 | 36.480 | 0.280 | 0.77% | 35.600 | 36.810 | 13198 | 4791.097 | 1.95% |
| 2025-10-22 | 36.390 | 36.200 | -0.120 | -0.33% | 36.000 | 36.960 | 11452 | 4184.124 | 1.69% |
| 2025-10-21 | 35.450 | 36.320 | 0.870 | 2.45% | 35.120 | 36.330 | 13221 | 4743.553 | 1.95% |
| 2025-10-20 | 36.000 | 35.450 | -0.130 | -0.37% | 35.000 | 36.150 | 13268 | 4688.269 | 1.96% |
| 2025-10-17 | 36.670 | 35.580 | -0.900 | -2.47% | 35.400 | 36.800 | 14498 | 5235.681 | 2.14% |
| 2025-10-16 | 37.530 | 36.480 | -1.490 | -3.92% | 36.290 | 38.300 | 28090 | 10439.949 | 4.15% |
| 2025-10-15 | 38.420 | 37.970 | 0.230 | 0.61% | 37.610 | 39.530 | 39305 | 15161.481 | 5.80% |
| 2025-10-14 | 37.500 | 37.740 | 0.020 | 0.05% | 36.600 | 38.840 | 33638 | 12678.040 | 4.96% |
| 2025-10-13 | 35.530 | 37.720 | 1.530 | 4.23% | 35.030 | 37.730 | 27130 | 10055.002 | 4.00% |
| 2025-10-10 | 35.190 | 36.190 | 0.660 | 1.86% | 35.190 | 37.350 | 22219 | 8118.291 | 3.28% |
| 2025-10-09 | 37.040 | 35.530 | -1.680 | -4.51% | 34.600 | 37.380 | 31603 | 11191.710 | 4.66% |
| 2025-09-30 | 37.810 | 37.210 | -0.320 | -0.85% | 37.110 | 38.050 | 15795 | 5908.110 | 2.33% |
| 2025-09-29 | 38.100 | 37.530 | -0.570 | -1.50% | 37.360 | 38.100 | 13444 | 5053.630 | 1.98% |
| 2025-09-26 | 37.200 | 38.100 | 0.900 | 2.42% | 36.580 | 38.950 | 25836 | 9831.299 | 3.81% |
| 2025-09-25 | 37.950 | 37.200 | -0.630 | -1.67% | 37.180 | 38.190 | 16260 | 6100.245 | 2.40% |
| 2025-09-24 | 37.360 | 37.830 | 0.490 | 1.31% | 37.150 | 37.890 | 17255 | 6465.428 | 2.55% |
| 2025-09-23 | 39.390 | 37.340 | -2.050 | -5.20% | 37.100 | 39.390 | 21163 | 8012.889 | 3.12% |
| 2025-09-22 | 38.720 | 39.390 | 0.760 | 1.97% | 38.330 | 39.390 | 17458 | 6789.281 | 2.58% |
| 2025-09-19 | 40.000 | 38.630 | -1.360 | -3.40% | 38.500 | 40.180 | 28274 | 11008.576 | 4.17% |
| 2025-09-18 | 41.400 | 39.990 | -1.280 | -3.10% | 39.980 | 41.400 | 34191 | 13863.722 | 5.05% |
| 2025-09-17 | 42.120 | 41.270 | -0.290 | -0.70% | 41.030 | 42.170 | 18068 | 7463.510 | 2.67% |
| 2025-09-16 | 41.800 | 41.560 | -0.840 | -1.98% | 41.030 | 42.080 | 29225 | 12104.523 | 4.31% |
| 2025-09-15 | 42.050 | 42.400 | 0.560 | 1.34% | 41.840 | 43.890 | 34653 | 14844.945 | 5.11% |
| 2025-09-12 | 42.120 | 41.840 | -0.110 | -0.26% | 41.670 | 42.600 | 28169 | 11849.217 | 4.16% |
| 2025-09-11 | 42.810 | 41.950 | -0.610 | -1.43% | 41.230 | 42.990 | 35650 | 14921.418 | 5.26% |
| 2025-09-10 | 42.300 | 42.560 | -0.340 | -0.79% | 41.820 | 43.580 | 29942 | 12736.044 | 4.42% |
| 2025-09-09 | 43.300 | 42.900 | -0.800 | -1.83% | 42.700 | 44.440 | 33830 | 14721.829 | 4.99% |
| 2025-09-08 | 43.490 | 43.700 | 0.350 | 0.81% | 43.000 | 44.800 | 36565 | 16064.326 | 5.40% |
| 2025-09-05 | 43.100 | 43.350 | -0.710 | -1.61% | 42.480 | 43.900 | 49988 | 21508.520 | 7.38% |
| 2025-09-04 | 41.470 | 44.060 | 2.170 | 5.18% | 41.450 | 45.960 | 82635 | 36499.602 | 12.20% |
| 2025-09-03 | 43.510 | 41.890 | -2.010 | -4.58% | 41.000 | 44.240 | 42795 | 18272.068 | 6.32% |
| 2025-09-02 | 45.480 | 43.900 | -2.090 | -4.54% | 43.500 | 47.600 | 61205 | 27656.314 | 9.03% |
| 2025-09-01 | 46.170 | 45.990 | -1.430 | -3.02% | 45.050 | 47.790 | 51427 | 23789.627 | 7.59% |
| 2025-08-29 | 46.500 | 47.420 | 1.330 | 2.89% | 46.010 | 49.890 | 73160 | 35158.820 | 10.80% |
| 2025-08-28 | 45.110 | 46.090 | 0.340 | 0.74% | 45.010 | 47.740 | 65582 | 30256.057 | 9.68% |
| 2025-08-27 | 46.210 | 45.750 | -1.700 | -3.58% | 44.150 | 48.000 | 82519 | 37643.418 | 12.18% |
| 2025-08-26 | 46.160 | 47.450 | -0.140 | -0.29% | 46.160 | 49.330 | 70431 | 33712.945 | 10.39% |
| 2025-08-25 | 43.000 | 47.590 | 3.750 | 8.55% | 42.580 | 49.590 | 96345 | 44512.309 | 14.22% |
| 2025-08-22 | 43.020 | 43.840 | -0.040 | -0.09% | 42.530 | 44.500 | 56211 | 24484.395 | 8.30% |
| 2025-08-21 | 45.040 | 43.880 | -3.020 | -6.44% | 43.500 | 46.180 | 83519 | 37055.363 | 12.33% |
| 2025-08-20 | 39.850 | 46.900 | 6.430 | 15.89% | 39.360 | 49.720 | 137464 | 60945.082 | 20.29% |
| 2025-08-19 | 38.700 | 40.470 | 2.010 | 5.23% | 38.700 | 42.900 | 76057 | 31087.756 | 11.22% |
| 2025-08-18 | 37.210 | 38.460 | 1.180 | 3.17% | 37.000 | 38.800 | 37373 | 14207.341 | 5.52% |
| 2025-08-15 | 37.140 | 37.280 | 0.110 | 0.30% | 36.770 | 37.560 | 21100 | 7835.953 | 3.11% |
深证大盘股票行情在线 K线走势图
(920273)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
