(920305)股票行情
(920305)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 | 10.560 | 10.500 | -0.070 | -0.66% | 10.480 | 10.690 | 17556 | 1853.949 | 2.16% |
| 2025-12-12 | 10.780 | 10.570 | -0.270 | -2.49% | 10.570 | 10.990 | 30407 | 3248.890 | 3.75% |
| 2025-12-11 | 10.530 | 10.840 | 0.200 | 1.88% | 10.530 | 11.270 | 46024 | 5044.121 | 5.67% |
| 2025-12-10 | 10.890 | 10.640 | -0.230 | -2.12% | 10.580 | 10.930 | 19423 | 2071.522 | 2.39% |
| 2025-12-09 | 10.750 | 10.870 | 0.120 | 1.12% | 10.550 | 10.980 | 27798 | 2984.664 | 3.43% |
| 2025-12-08 | 10.500 | 10.750 | 0.050 | 0.47% | 10.500 | 10.950 | 22740 | 2445.195 | 2.80% |
| 2025-12-05 | 10.690 | 10.700 | 0.040 | 0.38% | 10.500 | 10.780 | 20758 | 2202.374 | 2.56% |
| 2025-12-04 | 11.200 | 10.660 | -0.570 | -5.08% | 10.640 | 11.200 | 36487 | 3936.447 | 4.50% |
| 2025-12-03 | 10.660 | 11.230 | 0.570 | 5.35% | 10.520 | 11.500 | 57997 | 6487.966 | 7.15% |
| 2025-12-02 | 11.070 | 10.660 | -0.210 | -1.93% | 10.640 | 11.090 | 20849 | 2236.615 | 2.57% |
| 2025-12-01 | 10.600 | 10.870 | 0.230 | 2.16% | 10.600 | 11.180 | 27451 | 3003.896 | 3.38% |
| 2025-11-28 | 10.850 | 10.640 | -0.340 | -3.10% | 10.530 | 10.900 | 29557 | 3154.243 | 3.64% |
| 2025-11-27 | 11.570 | 10.980 | -0.600 | -5.18% | 10.980 | 11.670 | 43294 | 4847.849 | 5.34% |
| 2025-11-26 | 11.760 | 11.580 | -0.710 | -5.78% | 11.500 | 12.140 | 59433 | 6972.760 | 7.33% |
| 2025-11-25 | 11.850 | 12.290 | 0.100 | 0.82% | 11.510 | 12.670 | 86938 | 10384.188 | 10.72% |
| 2025-11-24 | 12.950 | 12.190 | -0.450 | -3.56% | 11.800 | 13.000 | 73344 | 8992.326 | 9.04% |
| 2025-11-21 | 11.800 | 12.640 | 0.420 | 3.44% | 11.670 | 13.910 | 141261 | 18290.365 | 17.42% |
| 2025-11-20 | 10.470 | 12.220 | 1.650 | 15.61% | 10.310 | 12.920 | 128938 | 15483.975 | 15.90% |
| 2025-11-19 | 10.480 | 10.570 | 0.240 | 2.32% | 10.260 | 10.700 | 27915 | 2940.662 | 3.44% |
| 2025-11-18 | 10.610 | 10.330 | -0.330 | -3.10% | 10.310 | 10.710 | 19801 | 2064.597 | 2.44% |
| 2025-11-17 | 10.540 | 10.660 | 0.020 | 0.19% | 10.510 | 10.900 | 11184 | 1198.356 | 1.38% |
| 2025-11-14 | 10.790 | 10.640 | -0.230 | -2.12% | 10.630 | 10.860 | 14657 | 1575.098 | 1.81% |
| 2025-11-13 | 10.810 | 10.870 | -0.060 | -0.55% | 10.770 | 11.090 | 15843 | 1724.123 | 1.95% |
| 2025-11-12 | 10.960 | 10.930 | 0.070 | 0.64% | 10.880 | 11.220 | 14898 | 1647.593 | 1.84% |
| 2025-11-11 | 11.080 | 10.860 | -0.240 | -2.16% | 10.860 | 11.140 | 15038 | 1651.289 | 1.85% |
| 2025-11-10 | 11.060 | 11.100 | 0.040 | 0.36% | 10.900 | 11.200 | 13565 | 1494.249 | 1.67% |
| 2025-11-07 | 11.140 | 11.060 | -0.100 | -0.90% | 11.000 | 11.140 | 12764 | 1411.340 | 1.57% |
| 2025-11-06 | 11.320 | 11.160 | -0.290 | -2.53% | 11.110 | 11.480 | 23484 | 2627.523 | 2.90% |
| 2025-11-05 | 11.270 | 11.450 | 0.260 | 2.32% | 11.200 | 11.840 | 27952 | 3233.029 | 3.45% |
| 2025-11-04 | 11.540 | 11.190 | -0.420 | -3.62% | 11.180 | 11.650 | 23823 | 2697.217 | 2.94% |
| 2025-11-03 | 11.690 | 11.610 | -0.040 | -0.34% | 11.370 | 11.980 | 31118 | 3623.563 | 3.84% |
| 2025-10-31 | 11.380 | 11.650 | 0.310 | 2.73% | 11.260 | 11.860 | 35772 | 4148.438 | 4.41% |
| 2025-10-30 | 11.330 | 11.340 | -0.150 | -1.31% | 11.320 | 11.600 | 33008 | 3775.501 | 4.07% |
| 2025-10-29 | 11.080 | 11.490 | 0.410 | 3.70% | 10.760 | 11.580 | 36976 | 4145.276 | 4.56% |
| 2025-10-28 | 11.120 | 11.080 | 0.110 | 1.00% | 10.910 | 11.210 | 14581 | 1609.338 | 1.80% |
| 2025-10-27 | 11.210 | 10.970 | -0.150 | -1.35% | 10.910 | 11.250 | 21645 | 2389.140 | 2.67% |
| 2025-10-24 | 11.300 | 11.120 | -0.180 | -1.59% | 11.060 | 11.570 | 23755 | 2654.271 | 2.93% |
| 2025-10-23 | 11.260 | 11.300 | 0.020 | 0.18% | 11.200 | 11.670 | 18221 | 2072.014 | 2.25% |
| 2025-10-22 | 11.690 | 11.280 | -0.220 | -1.91% | 11.200 | 11.690 | 18077 | 2047.469 | 2.23% |
| 2025-10-21 | 11.350 | 11.500 | 0.130 | 1.14% | 11.050 | 11.660 | 26195 | 2968.408 | 3.23% |
| 2025-10-20 | 11.490 | 11.370 | 0.230 | 2.06% | 11.330 | 11.880 | 20605 | 2375.070 | 2.54% |
| 2025-10-17 | 11.650 | 11.140 | -0.560 | -4.79% | 11.140 | 11.820 | 24249 | 2741.668 | 2.99% |
| 2025-10-16 | 12.060 | 11.700 | -0.120 | -1.02% | 11.470 | 12.140 | 28034 | 3280.569 | 3.46% |
| 2025-10-15 | 11.730 | 11.820 | 0.000 | 0.00% | 11.410 | 12.250 | 29590 | 3506.950 | 3.65% |
| 2025-10-14 | 11.620 | 11.820 | 0.520 | 4.60% | 11.350 | 12.490 | 46539 | 5583.357 | 5.74% |
| 2025-10-13 | 10.880 | 11.300 | -0.110 | -0.96% | 10.680 | 11.330 | 28787 | 3161.814 | 3.55% |
| 2025-10-10 | 11.100 | 11.410 | 0.280 | 2.52% | 11.020 | 11.770 | 39917 | 4601.333 | 4.92% |
| 2025-10-09 | 11.850 | 11.130 | -0.780 | -6.55% | 11.090 | 11.930 | 48763 | 5510.871 | 6.01% |
| 2025-09-30 | 10.700 | 11.910 | 1.380 | 13.11% | 10.610 | 12.520 | 81800 | 9571.640 | 10.09% |
| 2025-09-29 | 11.300 | 10.530 | -0.630 | -5.65% | 10.500 | 11.330 | 39193 | 4196.443 | 4.83% |
| 2025-09-26 | 12.000 | 11.160 | -0.690 | -5.82% | 11.130 | 12.000 | 35952 | 4126.646 | 4.43% |
| 2025-09-25 | 12.230 | 11.850 | -0.520 | -4.20% | 11.850 | 12.440 | 28338 | 3397.469 | 3.49% |
| 2025-09-24 | 12.690 | 12.370 | 0.140 | 1.14% | 12.250 | 12.800 | 26948 | 3358.551 | 3.32% |
| 2025-09-23 | 13.080 | 12.230 | -1.000 | -7.56% | 11.990 | 13.260 | 43724 | 5434.778 | 5.39% |
| 2025-09-22 | 12.800 | 13.230 | 0.490 | 3.85% | 12.800 | 13.800 | 40479 | 5379.931 | 4.99% |
| 2025-09-19 | 13.240 | 12.740 | -0.510 | -3.85% | 12.730 | 13.410 | 36976 | 4819.612 | 4.56% |
| 2025-09-18 | 13.750 | 13.250 | -0.630 | -4.54% | 13.210 | 13.940 | 53667 | 7241.354 | 6.62% |
| 2025-09-17 | 14.160 | 13.880 | -0.250 | -1.77% | 13.860 | 14.200 | 31430 | 4393.377 | 3.88% |
| 2025-09-16 | 14.690 | 14.130 | -0.160 | -1.12% | 13.870 | 14.690 | 37818 | 5324.266 | 4.66% |
| 2025-09-15 | 14.800 | 14.290 | -1.240 | -7.98% | 14.050 | 14.840 | 79504 | 11449.400 | 9.80% |
| 2025-09-12 | 16.140 | 15.530 | -0.900 | -5.48% | 15.500 | 16.430 | 76352 | 11994.092 | 9.41% |
| 2025-09-11 | 16.180 | 16.430 | 0.380 | 2.37% | 16.010 | 17.570 | 102647 | 17328.961 | 12.66% |
| 2025-09-10 | 15.810 | 16.050 | 0.170 | 1.07% | 15.280 | 16.660 | 61326 | 9800.671 | 7.56% |
| 2025-09-09 | 15.320 | 15.880 | 0.560 | 3.66% | 15.170 | 16.680 | 66267 | 10699.799 | 8.17% |
| 2025-09-08 | 15.500 | 15.320 | -0.180 | -1.16% | 15.200 | 15.500 | 34116 | 5215.881 | 4.21% |
| 2025-09-05 | 15.380 | 15.500 | 0.140 | 0.91% | 15.180 | 15.580 | 42971 | 6615.315 | 5.30% |
| 2025-09-04 | 15.580 | 15.360 | -0.570 | -3.58% | 15.150 | 15.590 | 53863 | 8292.476 | 6.64% |
| 2025-09-03 | 16.400 | 15.930 | -0.660 | -3.98% | 15.910 | 16.790 | 55527 | 9047.157 | 6.85% |
| 2025-09-02 | 15.990 | 16.590 | 0.630 | 3.95% | 15.310 | 17.150 | 84296 | 13768.938 | 10.39% |
| 2025-09-01 | 15.710 | 15.960 | 0.060 | 0.38% | 15.710 | 16.480 | 45385 | 7304.715 | 5.60% |
| 2025-08-29 | 16.700 | 15.900 | -0.940 | -5.58% | 15.890 | 17.270 | 66658 | 10908.353 | 8.22% |
| 2025-08-28 | 17.070 | 16.840 | -1.310 | -7.22% | 16.360 | 18.000 | 118932 | 20208.061 | 14.66% |
| 2025-08-27 | 15.500 | 18.150 | 2.650 | 17.10% | 15.060 | 19.000 | 186956 | 32288.977 | 23.05% |
| 2025-08-26 | 15.190 | 15.500 | 0.380 | 2.51% | 14.600 | 16.590 | 79569 | 12428.140 | 9.81% |
| 2025-08-25 | 15.850 | 15.120 | -0.820 | -5.14% | 15.010 | 15.850 | 65162 | 9911.246 | 8.03% |
| 2025-08-22 | 15.780 | 15.940 | 0.160 | 1.01% | 15.560 | 16.560 | 55906 | 9066.068 | 6.89% |
| 2025-08-21 | 16.320 | 15.780 | -0.340 | -2.11% | 15.600 | 16.340 | 38601 | 6119.529 | 4.76% |
| 2025-08-20 | 16.360 | 16.120 | -0.240 | -1.47% | 16.010 | 16.750 | 41136 | 6690.408 | 5.07% |
| 2025-08-19 | 16.970 | 16.360 | -0.300 | -1.80% | 16.290 | 16.980 | 46115 | 7583.698 | 5.69% |
| 2025-08-18 | 16.740 | 16.660 | 0.100 | 0.60% | 15.960 | 16.740 | 71146 | 11599.820 | 8.77% |
深证大盘股票行情在线 K线走势图
(920305)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
