(920278)股票行情
(920278)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 |
|---|
| 2025-12-19 | 11.400 | 10.710 | -1.320 | -10.97% | 10.450 | 11.500 | 255530 | 27803.828 | 34.51% |
| 2025-12-18 | 10.150 | 12.030 | 1.880 | 18.52% | 9.720 | 12.900 | 317822 | 36323.539 | 42.92% |
| 2025-12-17 | 9.180 | 10.150 | 0.930 | 10.09% | 9.110 | 10.500 | 127409 | 12804.039 | 17.21% |
| 2025-12-16 | 8.920 | 9.220 | 0.300 | 3.36% | 8.830 | 9.460 | 44920 | 4147.134 | 6.07% |
| 2025-12-15 | 8.880 | 8.920 | 0.040 | 0.45% | 8.800 | 9.010 | 12069 | 1076.247 | 1.63% |
| 2025-12-12 | 8.790 | 8.880 | 0.050 | 0.57% | 8.690 | 8.970 | 16843 | 1494.726 | 2.27% |
| 2025-12-11 | 8.660 | 8.830 | 0.230 | 2.67% | 8.460 | 8.990 | 23543 | 2066.777 | 3.18% |
| 2025-12-10 | 8.760 | 8.600 | -0.110 | -1.26% | 8.510 | 8.760 | 14029 | 1204.704 | 1.89% |
| 2025-12-09 | 8.950 | 8.710 | -0.200 | -2.24% | 8.620 | 8.980 | 12227 | 1071.693 | 1.65% |
| 2025-12-08 | 8.900 | 8.910 | 0.100 | 1.14% | 8.830 | 9.020 | 9799 | 878.269 | 1.32% |
| 2025-12-05 | 8.770 | 8.810 | 0.130 | 1.50% | 8.530 | 8.850 | 10130 | 881.846 | 1.37% |
| 2025-12-04 | 8.890 | 8.680 | -0.180 | -2.03% | 8.600 | 8.920 | 13138 | 1145.911 | 1.77% |
| 2025-12-03 | 9.120 | 8.860 | -0.220 | -2.42% | 8.850 | 9.120 | 11055 | 990.878 | 1.49% |
| 2025-12-02 | 9.270 | 9.080 | -0.140 | -1.52% | 9.050 | 9.270 | 7889 | 718.604 | 1.07% |
| 2025-12-01 | 9.070 | 9.220 | 0.160 | 1.77% | 9.070 | 9.240 | 12367 | 1133.858 | 1.67% |
| 2025-11-28 | 9.180 | 9.060 | -0.070 | -0.77% | 8.980 | 9.180 | 8549 | 773.901 | 1.15% |
| 2025-11-27 | 9.290 | 9.130 | -0.100 | -1.08% | 9.050 | 9.290 | 8708 | 801.581 | 1.18% |
| 2025-11-26 | 9.270 | 9.230 | -0.070 | -0.75% | 9.170 | 9.460 | 7131 | 665.482 | 0.96% |
| 2025-11-25 | 9.220 | 9.300 | 0.120 | 1.31% | 9.180 | 9.370 | 10276 | 955.330 | 1.39% |
| 2025-11-24 | 9.070 | 9.180 | 0.110 | 1.21% | 9.050 | 9.200 | 10850 | 992.576 | 1.47% |
| 2025-11-21 | 9.500 | 9.070 | -0.440 | -4.63% | 9.050 | 9.530 | 14077 | 1297.547 | 1.90% |
| 2025-11-20 | 9.700 | 9.510 | -0.110 | -1.14% | 9.510 | 9.750 | 7441 | 715.611 | 1.00% |
| 2025-11-19 | 9.800 | 9.620 | -0.210 | -2.14% | 9.550 | 9.840 | 14350 | 1384.932 | 1.94% |
| 2025-11-18 | 9.850 | 9.830 | -0.020 | -0.20% | 9.700 | 9.950 | 11106 | 1089.595 | 1.50% |
| 2025-11-17 | 10.070 | 9.850 | -0.230 | -2.28% | 9.830 | 10.100 | 16577 | 1647.724 | 2.24% |
| 2025-11-14 | 10.180 | 10.080 | -0.130 | -1.27% | 10.080 | 10.300 | 14829 | 1511.785 | 2.00% |
| 2025-11-13 | 10.320 | 10.210 | -0.050 | -0.49% | 10.160 | 10.360 | 21542 | 2210.211 | 2.91% |
| 2025-11-12 | 10.270 | 10.260 | 0.030 | 0.29% | 10.250 | 10.410 | 21795 | 2248.024 | 2.94% |
| 2025-11-11 | 10.170 | 10.230 | -0.020 | -0.20% | 10.120 | 10.270 | 10439 | 1065.464 | 1.41% |
| 2025-11-10 | 10.080 | 10.250 | 0.170 | 1.69% | 10.030 | 10.250 | 12274 | 1247.949 | 1.66% |
| 2025-11-07 | 10.120 | 10.080 | -0.060 | -0.59% | 10.060 | 10.220 | 12003 | 1216.166 | 1.62% |
| 2025-11-06 | 10.350 | 10.140 | -0.230 | -2.22% | 10.100 | 10.360 | 20436 | 2084.801 | 2.76% |
| 2025-11-05 | 10.350 | 10.370 | -0.130 | -1.24% | 10.160 | 10.480 | 31467 | 3249.108 | 4.25% |
| 2025-11-04 | 10.360 | 10.500 | 0.140 | 1.35% | 10.100 | 10.660 | 34879 | 3618.217 | 4.71% |
| 2025-11-03 | 10.390 | 10.360 | 0.010 | 0.10% | 10.280 | 10.500 | 19697 | 2046.000 | 2.66% |
| 2025-10-31 | 10.190 | 10.350 | 0.180 | 1.77% | 10.130 | 10.440 | 23136 | 2384.908 | 3.12% |
| 2025-10-30 | 10.250 | 10.170 | -0.070 | -0.68% | 10.170 | 10.590 | 33140 | 3442.510 | 4.48% |
| 2025-10-29 | 9.930 | 10.240 | 0.270 | 2.71% | 9.770 | 10.260 | 23625 | 2371.978 | 3.19% |
| 2025-10-28 | 10.000 | 9.970 | -0.060 | -0.60% | 9.940 | 10.090 | 6639 | 663.201 | 0.90% |
| 2025-10-27 | 10.050 | 10.030 | -0.020 | -0.20% | 9.920 | 10.180 | 8200 | 821.369 | 1.11% |
| 2025-10-24 | 10.030 | 10.050 | 0.000 | 0.00% | 10.000 | 10.160 | 12900 | 1301.114 | 1.74% |
| 2025-10-23 | 10.120 | 10.050 | -0.060 | -0.59% | 9.860 | 10.120 | 16451 | 1642.334 | 2.22% |
| 2025-10-22 | 10.180 | 10.110 | 0.010 | 0.10% | 10.000 | 10.250 | 21430 | 2169.891 | 2.89% |
| 2025-10-21 | 9.780 | 10.100 | 0.330 | 3.38% | 9.730 | 10.110 | 20110 | 2008.807 | 2.72% |
| 2025-10-20 | 9.860 | 9.770 | -0.060 | -0.61% | 9.670 | 9.920 | 11341 | 1108.062 | 1.53% |
| 2025-10-17 | 9.970 | 9.830 | -0.140 | -1.40% | 9.750 | 10.060 | 12670 | 1254.931 | 1.71% |
| 2025-10-16 | 9.960 | 9.970 | 0.010 | 0.10% | 9.930 | 10.190 | 16883 | 1698.212 | 2.28% |
| 2025-10-15 | 9.830 | 9.960 | 0.120 | 1.22% | 9.730 | 10.000 | 13898 | 1378.108 | 1.88% |
| 2025-10-14 | 9.870 | 9.840 | 0.050 | 0.51% | 9.730 | 9.920 | 14926 | 1470.609 | 2.02% |
| 2025-10-13 | 9.820 | 9.790 | -0.220 | -2.20% | 9.520 | 9.910 | 19547 | 1903.517 | 2.64% |
| 2025-10-10 | 9.970 | 10.010 | 0.020 | 0.20% | 9.960 | 10.200 | 11143 | 1123.030 | 1.50% |
| 2025-10-09 | 10.010 | 9.990 | -0.050 | -0.50% | 9.830 | 10.030 | 14610 | 1449.192 | 1.97% |
| 2025-09-30 | 10.050 | 10.040 | 0.040 | 0.40% | 10.010 | 10.150 | 9044 | 911.537 | 1.22% |
| 2025-09-29 | 10.030 | 10.000 | -0.040 | -0.40% | 9.860 | 10.120 | 12626 | 1262.275 | 1.71% |
| 2025-09-26 | 10.010 | 10.040 | -0.190 | -1.86% | 9.920 | 10.230 | 16282 | 1636.940 | 2.20% |
| 2025-09-25 | 10.390 | 10.230 | -0.080 | -0.78% | 10.210 | 10.420 | 14847 | 1530.103 | 2.01% |
| 2025-09-24 | 10.200 | 10.410 | 0.250 | 2.46% | 10.130 | 10.450 | 12101 | 1251.182 | 1.63% |
| 2025-09-23 | 10.460 | 10.160 | -0.330 | -3.15% | 10.000 | 10.530 | 25881 | 2635.528 | 3.50% |
| 2025-09-22 | 10.810 | 10.490 | -0.320 | -2.96% | 10.430 | 10.830 | 20458 | 2163.986 | 2.76% |
| 2025-09-19 | 11.020 | 10.810 | -0.100 | -0.92% | 10.760 | 11.020 | 21352 | 2321.294 | 2.88% |
| 2025-09-18 | 11.030 | 10.910 | -0.110 | -1.00% | 10.810 | 11.250 | 25745 | 2848.050 | 3.48% |
| 2025-09-17 | 11.030 | 11.020 | -0.010 | -0.09% | 10.920 | 11.080 | 13743 | 1512.646 | 1.86% |
| 2025-09-16 | 11.100 | 11.030 | 0.020 | 0.18% | 10.810 | 11.110 | 20277 | 2213.823 | 2.74% |
| 2025-09-15 | 11.120 | 11.010 | -0.200 | -1.78% | 11.000 | 11.160 | 21300 | 2355.948 | 2.88% |
| 2025-09-12 | 11.250 | 11.210 | 0.020 | 0.18% | 11.100 | 11.260 | 19581 | 2189.873 | 2.64% |
| 2025-09-11 | 11.100 | 11.190 | 0.090 | 0.81% | 11.070 | 11.230 | 20872 | 2329.317 | 2.82% |
| 2025-09-10 | 11.250 | 11.100 | -0.130 | -1.16% | 11.070 | 11.290 | 33868 | 3778.219 | 4.57% |
| 2025-09-09 | 11.650 | 11.230 | -0.600 | -5.07% | 11.180 | 11.720 | 57559 | 6520.941 | 7.77% |
| 2025-09-08 | 11.570 | 11.830 | 0.300 | 2.60% | 11.550 | 12.020 | 76097 | 8984.840 | 10.28% |
| 2025-09-05 | 11.260 | 11.530 | 0.320 | 2.85% | 11.230 | 11.550 | 52214 | 5981.483 | 7.05% |
| 2025-09-04 | 11.100 | 11.210 | 0.110 | 0.99% | 11.070 | 11.420 | 29105 | 3280.923 | 3.93% |
| 2025-09-03 | 11.370 | 11.100 | -0.220 | -1.94% | 11.010 | 11.520 | 34468 | 3869.606 | 4.65% |
| 2025-09-02 | 11.310 | 11.320 | 0.020 | 0.18% | 11.020 | 11.410 | 29213 | 3287.609 | 3.95% |
| 2025-09-01 | 11.300 | 11.300 | 0.080 | 0.71% | 11.090 | 11.370 | 22722 | 2557.192 | 3.07% |
| 2025-08-29 | 11.230 | 11.220 | 0.020 | 0.18% | 11.100 | 11.420 | 27037 | 3055.550 | 3.65% |
| 2025-08-28 | 11.040 | 11.200 | 0.190 | 1.73% | 10.760 | 11.320 | 36183 | 4018.740 | 4.89% |
| 2025-08-27 | 11.370 | 11.010 | -0.360 | -3.17% | 11.000 | 11.410 | 33098 | 3711.683 | 4.47% |
| 2025-08-26 | 11.450 | 11.370 | -0.110 | -0.96% | 11.320 | 11.610 | 30832 | 3527.207 | 4.08% |
| 2025-08-25 | 11.630 | 11.480 | 0.000 | 0.00% | 11.270 | 11.630 | 40677 | 4639.132 | 5.38% |
| 2025-08-22 | 11.640 | 11.480 | -0.250 | -2.13% | 11.310 | 11.700 | 50150 | 5748.238 | 6.64% |
深证大盘股票行情在线 K线走势图
(920278)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
