(920274)股票行情
(920274)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 | 29.370 | 28.670 | -0.450 | -1.55% | 28.490 | 29.470 | 23984 | 6945.441 | 2.95% |
| 2025-12-11 | 28.370 | 29.120 | 0.540 | 1.89% | 28.000 | 30.070 | 33633 | 9768.962 | 4.14% |
| 2025-12-10 | 27.870 | 28.580 | 0.650 | 2.33% | 27.710 | 28.930 | 22051 | 6257.149 | 2.71% |
| 2025-12-09 | 28.340 | 27.930 | -0.320 | -1.13% | 27.860 | 28.550 | 13504 | 3800.446 | 1.66% |
| 2025-12-08 | 28.250 | 28.250 | -0.230 | -0.81% | 27.920 | 28.660 | 17736 | 5014.798 | 2.18% |
| 2025-12-05 | 26.790 | 28.480 | 1.850 | 6.95% | 26.440 | 29.500 | 30471 | 8604.028 | 3.75% |
| 2025-12-04 | 27.900 | 26.630 | -1.230 | -4.41% | 26.600 | 27.900 | 15844 | 4277.772 | 1.95% |
| 2025-12-03 | 28.690 | 27.860 | -1.090 | -3.77% | 27.600 | 28.880 | 19124 | 5387.698 | 2.35% |
| 2025-12-02 | 28.190 | 28.950 | 0.750 | 2.66% | 27.780 | 29.600 | 26143 | 7540.739 | 3.21% |
| 2025-12-01 | 28.020 | 28.200 | 0.040 | 0.14% | 27.890 | 28.500 | 12331 | 3477.229 | 1.52% |
| 2025-11-28 | 28.190 | 28.160 | 0.000 | 0.00% | 27.850 | 28.250 | 8145 | 2282.662 | 1.00% |
| 2025-11-27 | 28.140 | 28.160 | 0.010 | 0.04% | 27.890 | 28.400 | 10271 | 2885.356 | 1.26% |
| 2025-11-26 | 28.920 | 28.150 | -0.530 | -1.85% | 27.910 | 29.070 | 14143 | 4010.896 | 1.74% |
| 2025-11-25 | 28.270 | 28.680 | 0.400 | 1.41% | 28.200 | 28.970 | 13167 | 3761.938 | 1.62% |
| 2025-11-24 | 28.170 | 28.280 | 0.200 | 0.71% | 27.480 | 28.560 | 19198 | 5385.034 | 2.36% |
| 2025-11-21 | 29.050 | 28.080 | -1.110 | -3.80% | 28.000 | 31.000 | 32235 | 9576.966 | 3.96% |
| 2025-11-20 | 29.240 | 29.190 | -0.090 | -0.31% | 28.690 | 29.770 | 13815 | 4043.466 | 1.70% |
| 2025-11-19 | 29.000 | 29.280 | 0.230 | 0.79% | 28.650 | 30.190 | 16794 | 4959.835 | 2.06% |
| 2025-11-18 | 29.870 | 29.050 | -0.720 | -2.42% | 28.650 | 29.960 | 15823 | 4620.821 | 1.95% |
| 2025-11-17 | 30.050 | 29.770 | -0.580 | -1.91% | 29.560 | 30.200 | 15364 | 4586.508 | 1.89% |
| 2025-11-14 | 31.420 | 30.350 | -1.310 | -4.14% | 30.120 | 31.420 | 27214 | 8387.937 | 3.35% |
| 2025-11-13 | 30.480 | 31.660 | 1.710 | 5.71% | 29.950 | 32.330 | 44199 | 13926.466 | 5.43% |
| 2025-11-12 | 30.510 | 29.950 | -0.560 | -1.84% | 29.850 | 30.780 | 15921 | 4811.407 | 1.96% |
| 2025-11-11 | 30.010 | 30.510 | 0.600 | 2.01% | 29.870 | 30.820 | 17953 | 5450.309 | 2.21% |
| 2025-11-10 | 30.570 | 29.910 | -0.360 | -1.19% | 29.750 | 30.570 | 14336 | 4293.785 | 1.76% |
| 2025-11-07 | 30.380 | 30.270 | 0.040 | 0.13% | 29.880 | 30.620 | 17645 | 5332.401 | 2.17% |
| 2025-11-06 | 31.120 | 30.230 | -1.020 | -3.26% | 30.100 | 31.300 | 25561 | 7807.954 | 3.14% |
| 2025-11-05 | 31.390 | 31.250 | -0.220 | -0.70% | 31.130 | 31.680 | 18770 | 5880.394 | 2.31% |
| 2025-11-04 | 31.910 | 31.470 | -0.480 | -1.50% | 31.240 | 32.090 | 20993 | 6616.983 | 2.58% |
| 2025-11-03 | 32.350 | 31.950 | -0.600 | -1.84% | 31.680 | 32.980 | 30118 | 9706.374 | 3.70% |
| 2025-10-31 | 32.000 | 32.550 | -0.320 | -0.97% | 31.570 | 33.950 | 46585 | 15274.973 | 5.73% |
| 2025-10-30 | 35.100 | 32.870 | -2.160 | -6.17% | 32.870 | 37.100 | 79214 | 27793.990 | 9.74% |
| 2025-10-29 | 33.580 | 35.030 | 1.860 | 5.61% | 32.610 | 35.460 | 63529 | 21756.656 | 7.81% |
| 2025-10-28 | 32.060 | 33.170 | 1.320 | 4.14% | 31.460 | 33.780 | 34619 | 11270.070 | 4.26% |
| 2025-10-27 | 32.290 | 31.850 | -0.380 | -1.18% | 31.680 | 32.410 | 16102 | 5144.927 | 1.98% |
| 2025-10-24 | 32.290 | 32.230 | 0.130 | 0.40% | 31.710 | 32.620 | 17126 | 5481.838 | 2.11% |
| 2025-10-23 | 32.220 | 32.100 | -0.430 | -1.32% | 31.880 | 33.100 | 24612 | 7959.778 | 3.03% |
| 2025-10-22 | 32.600 | 32.530 | -0.620 | -1.87% | 32.160 | 33.560 | 58876 | 19247.164 | 7.24% |
| 2025-10-21 | 31.890 | 33.150 | 2.190 | 7.07% | 31.290 | 33.800 | 56321 | 18319.498 | 6.92% |
| 2025-10-20 | 31.500 | 30.960 | -0.310 | -0.99% | 30.720 | 31.880 | 12201 | 3802.604 | 1.50% |
| 2025-10-17 | 32.090 | 31.270 | -0.800 | -2.49% | 31.000 | 32.300 | 14088 | 4457.363 | 1.73% |
| 2025-10-16 | 33.400 | 32.070 | -1.190 | -3.58% | 32.070 | 34.190 | 16488 | 5449.120 | 2.03% |
| 2025-10-15 | 33.500 | 33.260 | 0.360 | 1.09% | 32.820 | 33.500 | 10483 | 3474.306 | 1.29% |
| 2025-10-14 | 32.950 | 32.900 | 0.000 | 0.00% | 32.650 | 33.950 | 14282 | 4742.506 | 1.76% |
| 2025-10-13 | 32.020 | 32.900 | -0.390 | -1.17% | 31.800 | 32.950 | 14037 | 4555.648 | 1.73% |
| 2025-10-10 | 33.230 | 33.290 | 0.050 | 0.15% | 33.040 | 33.880 | 16821 | 5623.542 | 2.07% |
| 2025-10-09 | 33.310 | 33.240 | -0.460 | -1.36% | 33.210 | 34.000 | 15229 | 5101.268 | 1.87% |
| 2025-09-30 | 33.900 | 33.700 | -0.030 | -0.09% | 33.200 | 33.960 | 15771 | 5309.677 | 1.94% |
| 2025-09-29 | 34.710 | 33.730 | -0.280 | -0.82% | 33.700 | 34.710 | 21146 | 7206.843 | 2.60% |
| 2025-09-26 | 35.380 | 34.010 | -1.690 | -4.73% | 34.000 | 35.410 | 26746 | 9286.707 | 3.29% |
| 2025-09-25 | 35.300 | 35.700 | 0.030 | 0.08% | 34.890 | 36.800 | 35083 | 12611.077 | 4.31% |
| 2025-09-24 | 35.100 | 35.670 | 0.370 | 1.05% | 34.300 | 36.000 | 28847 | 10166.036 | 3.55% |
| 2025-09-23 | 36.720 | 35.300 | -1.470 | -4.00% | 34.790 | 37.240 | 31367 | 11156.640 | 3.86% |
| 2025-09-22 | 35.810 | 36.770 | 1.090 | 3.05% | 35.530 | 36.780 | 31140 | 11297.147 | 3.83% |
| 2025-09-19 | 37.500 | 35.680 | -1.480 | -3.98% | 35.580 | 37.560 | 38803 | 14045.577 | 4.77% |
| 2025-09-18 | 37.000 | 37.160 | -0.160 | -0.43% | 36.780 | 38.250 | 45399 | 17031.891 | 5.58% |
| 2025-09-17 | 37.050 | 37.320 | 0.420 | 1.14% | 36.600 | 38.220 | 48506 | 18145.203 | 5.96% |
| 2025-09-16 | 38.960 | 36.900 | -2.090 | -5.36% | 36.500 | 38.960 | 60783 | 22493.916 | 7.47% |
| 2025-09-15 | 39.100 | 38.990 | 0.330 | 0.85% | 38.770 | 41.150 | 70264 | 28026.752 | 8.64% |
| 2025-09-12 | 38.660 | 38.660 | -0.710 | -1.80% | 38.380 | 39.800 | 44604 | 17371.742 | 5.48% |
| 2025-09-11 | 39.440 | 39.370 | -1.310 | -3.22% | 37.770 | 40.400 | 71362 | 27686.777 | 8.77% |
| 2025-09-10 | 40.330 | 40.680 | -0.310 | -0.76% | 38.850 | 41.490 | 75901 | 30540.545 | 9.33% |
| 2025-09-09 | 45.000 | 40.990 | -7.060 | -14.69% | 40.810 | 45.500 | 85614 | 36620.102 | 10.53% |
| 2025-09-08 | 57.990 | 48.050 | -12.250 | -20.32% | 45.620 | 58.000 | 88557 | 45136.895 | 10.89% |
| 2025-09-05 | 62.000 | 60.300 | -2.630 | -4.18% | 52.330 | 65.750 | 97511 | 56538.504 | 11.99% |
| 2025-09-04 | 48.000 | 62.930 | 14.520 | 29.99% | 45.600 | 62.930 | 105713 | 56662.824 | 13.00% |
| 2025-09-03 | 38.360 | 48.410 | 11.170 | 29.99% | 35.300 | 48.410 | 100079 | 41410.844 | 12.30% |
| 2025-09-02 | 30.600 | 37.240 | 8.590 | 29.98% | 29.320 | 37.240 | 96442 | 32916.238 | 11.86% |
| 2025-09-01 | 21.870 | 28.650 | 6.610 | 29.99% | 21.800 | 28.650 | 80299 | 21316.146 | 9.87% |
| 2025-08-29 | 20.600 | 22.040 | 1.540 | 7.51% | 20.500 | 22.180 | 46737 | 10127.073 | 5.75% |
| 2025-08-28 | 20.250 | 20.500 | 0.170 | 0.84% | 20.010 | 20.850 | 28517 | 5814.320 | 3.51% |
| 2025-08-27 | 21.200 | 20.330 | -0.860 | -4.06% | 20.300 | 21.550 | 37792 | 7904.204 | 4.65% |
| 2025-08-26 | 20.900 | 21.190 | 0.440 | 2.12% | 19.700 | 22.160 | 50092 | 10712.197 | 6.16% |
| 2025-08-25 | 19.980 | 20.750 | 0.720 | 3.59% | 19.340 | 21.080 | 49155 | 9943.088 | 6.04% |
| 2025-08-22 | 19.190 | 20.030 | 0.860 | 4.49% | 19.150 | 20.760 | 67772 | 13528.564 | 8.33% |
| 2025-08-21 | 18.430 | 19.170 | 0.740 | 4.02% | 18.430 | 19.170 | 37372 | 7030.719 | 4.59% |
| 2025-08-20 | 18.180 | 18.430 | 0.250 | 1.38% | 17.850 | 18.450 | 18218 | 3308.872 | 2.24% |
| 2025-08-19 | 18.200 | 18.180 | 0.000 | 0.00% | 18.000 | 18.800 | 30755 | 5676.165 | 3.78% |
| 2025-08-18 | 17.480 | 18.180 | 0.920 | 5.33% | 17.270 | 18.280 | 29085 | 5191.216 | 3.58% |
| 2025-08-15 | 17.150 | 17.260 | 0.580 | 3.48% | 16.840 | 17.600 | 24355 | 4194.607 | 2.99% |
深证大盘股票行情在线 K线走势图
(920274)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
