(920344)股票行情
(920344)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 |
|---|
| 2025-12-16 | 23.970 | 24.250 | 0.270 | 1.13% | 23.900 | 24.580 | 10982 | 2666.665 | 0.97% |
| 2025-12-15 | 23.930 | 23.980 | -0.020 | -0.08% | 23.550 | 24.400 | 8518 | 2047.174 | 0.75% |
| 2025-12-12 | 24.070 | 24.000 | -0.150 | -0.62% | 23.570 | 24.520 | 12536 | 3017.600 | 1.11% |
| 2025-12-11 | 23.520 | 24.150 | 0.850 | 3.65% | 23.250 | 24.550 | 16379 | 3930.131 | 1.44% |
| 2025-12-10 | 23.510 | 23.300 | -0.250 | -1.06% | 23.120 | 23.750 | 8010 | 1867.854 | 0.71% |
| 2025-12-09 | 23.740 | 23.550 | -0.340 | -1.42% | 23.540 | 24.090 | 6896 | 1638.236 | 0.61% |
| 2025-12-08 | 24.280 | 23.890 | -0.060 | -0.25% | 23.820 | 24.400 | 9765 | 2346.893 | 0.86% |
| 2025-12-05 | 23.830 | 23.950 | 0.140 | 0.59% | 23.200 | 24.070 | 11605 | 2740.135 | 1.02% |
| 2025-12-04 | 25.010 | 23.810 | -1.290 | -5.14% | 23.760 | 25.120 | 19644 | 4769.388 | 1.73% |
| 2025-12-03 | 25.330 | 25.100 | 0.000 | 0.00% | 24.910 | 25.570 | 8315 | 2091.422 | 0.73% |
| 2025-12-02 | 25.780 | 25.100 | -0.640 | -2.49% | 24.880 | 25.780 | 11516 | 2907.831 | 1.02% |
| 2025-12-01 | 25.500 | 25.740 | 0.410 | 1.62% | 25.200 | 25.960 | 10901 | 2793.020 | 0.96% |
| 2025-11-28 | 25.400 | 25.330 | 0.160 | 0.64% | 24.950 | 25.460 | 8019 | 2020.465 | 0.71% |
| 2025-11-27 | 26.000 | 25.170 | -0.990 | -3.78% | 25.140 | 26.140 | 22349 | 5687.001 | 1.97% |
| 2025-11-26 | 26.290 | 26.160 | -0.130 | -0.49% | 26.000 | 27.300 | 19305 | 5157.824 | 1.70% |
| 2025-11-25 | 25.960 | 26.290 | 0.190 | 0.73% | 25.960 | 26.880 | 13064 | 3450.438 | 1.15% |
| 2025-11-24 | 25.860 | 26.100 | 0.500 | 1.95% | 25.610 | 26.470 | 12537 | 3259.975 | 1.11% |
| 2025-11-21 | 27.360 | 25.600 | -1.970 | -7.15% | 25.580 | 27.700 | 23124 | 6082.863 | 2.04% |
| 2025-11-20 | 28.370 | 27.570 | -0.670 | -2.37% | 27.370 | 28.670 | 20064 | 5578.542 | 1.77% |
| 2025-11-19 | 29.590 | 28.240 | -1.560 | -5.23% | 27.850 | 29.800 | 25374 | 7242.490 | 2.24% |
| 2025-11-18 | 29.600 | 29.800 | -0.010 | -0.03% | 29.400 | 31.070 | 23233 | 6978.415 | 2.05% |
| 2025-11-17 | 29.940 | 29.810 | -0.910 | -2.96% | 29.700 | 31.030 | 31734 | 9558.604 | 2.80% |
| 2025-11-14 | 31.570 | 30.720 | -1.310 | -4.09% | 30.700 | 33.640 | 50050 | 16121.045 | 4.41% |
| 2025-11-13 | 31.960 | 32.030 | -1.120 | -3.38% | 31.000 | 32.980 | 63619 | 20389.314 | 5.61% |
| 2025-11-12 | 29.450 | 33.150 | 3.670 | 12.45% | 29.200 | 35.930 | 85308 | 27639.783 | 7.52% |
| 2025-11-11 | 28.910 | 29.480 | 0.160 | 0.55% | 28.480 | 29.890 | 22217 | 6431.119 | 1.96% |
| 2025-11-10 | 27.680 | 29.320 | 1.920 | 7.01% | 27.550 | 29.550 | 28190 | 8113.623 | 2.49% |
| 2025-11-07 | 27.720 | 27.400 | -0.600 | -2.14% | 27.400 | 28.980 | 18268 | 5138.343 | 1.61% |
| 2025-11-06 | 28.540 | 28.000 | -1.120 | -3.85% | 27.910 | 29.100 | 26037 | 7364.321 | 2.30% |
| 2025-11-05 | 31.550 | 29.120 | -0.930 | -3.09% | 28.910 | 32.900 | 46348 | 14304.534 | 4.09% |
| 2025-11-04 | 28.340 | 30.050 | 1.570 | 5.51% | 27.640 | 30.590 | 44732 | 13036.419 | 3.95% |
| 2025-11-03 | 28.980 | 28.480 | -1.020 | -3.46% | 28.200 | 30.280 | 32838 | 9459.923 | 2.90% |
| 2025-10-31 | 25.900 | 29.500 | 3.410 | 13.07% | 25.880 | 30.480 | 52554 | 14932.280 | 4.64% |
| 2025-10-30 | 26.300 | 26.090 | -0.310 | -1.17% | 25.880 | 26.920 | 16092 | 4245.962 | 1.42% |
| 2025-10-29 | 25.600 | 26.400 | 0.780 | 3.04% | 25.120 | 26.600 | 12117 | 3129.642 | 1.07% |
| 2025-10-28 | 25.920 | 25.620 | -0.380 | -1.46% | 25.520 | 26.050 | 5300 | 1362.847 | 0.47% |
| 2025-10-27 | 25.890 | 26.000 | 0.120 | 0.46% | 25.830 | 26.350 | 4635 | 1205.589 | 0.41% |
| 2025-10-24 | 25.970 | 25.880 | 0.180 | 0.70% | 25.590 | 26.120 | 5886 | 1520.103 | 0.52% |
| 2025-10-23 | 26.100 | 25.700 | -0.580 | -2.21% | 25.380 | 26.500 | 7365 | 1902.335 | 0.65% |
| 2025-10-22 | 25.770 | 26.280 | 0.380 | 1.47% | 25.770 | 26.760 | 10666 | 2814.662 | 0.94% |
| 2025-10-21 | 25.500 | 25.900 | 0.500 | 1.97% | 25.200 | 26.260 | 7376 | 1901.342 | 0.65% |
| 2025-10-20 | 26.250 | 25.400 | -0.780 | -2.98% | 25.310 | 26.330 | 9205 | 2369.563 | 0.81% |
| 2025-10-17 | 27.010 | 26.180 | -0.950 | -3.50% | 25.900 | 27.100 | 11717 | 3085.809 | 1.03% |
| 2025-10-16 | 26.680 | 27.130 | 0.280 | 1.04% | 26.630 | 27.570 | 12063 | 3275.256 | 1.06% |
| 2025-10-15 | 26.260 | 26.850 | 0.480 | 1.82% | 26.200 | 27.580 | 14569 | 3937.850 | 1.28% |
| 2025-10-14 | 26.590 | 26.370 | 0.160 | 0.61% | 26.210 | 26.880 | 8956 | 2379.412 | 0.79% |
| 2025-10-13 | 25.280 | 26.210 | -0.140 | -0.53% | 25.260 | 26.400 | 6541 | 1696.206 | 0.58% |
| 2025-10-10 | 26.060 | 26.350 | 0.290 | 1.11% | 25.980 | 26.970 | 9205 | 2447.663 | 0.81% |
| 2025-10-09 | 26.670 | 26.060 | -0.680 | -2.54% | 25.800 | 26.980 | 10099 | 2643.174 | 0.89% |
| 2025-09-30 | 26.080 | 26.740 | 0.650 | 2.49% | 26.080 | 27.040 | 8499 | 2266.913 | 0.75% |
| 2025-09-29 | 26.040 | 26.090 | 0.110 | 0.42% | 25.780 | 26.600 | 7070 | 1851.696 | 0.62% |
| 2025-09-26 | 26.680 | 25.980 | -0.840 | -3.13% | 25.910 | 26.680 | 9636 | 2526.188 | 0.85% |
| 2025-09-25 | 26.980 | 26.820 | -0.300 | -1.11% | 26.580 | 27.290 | 8838 | 2378.229 | 0.78% |
| 2025-09-24 | 26.860 | 27.120 | 0.250 | 0.93% | 26.210 | 27.390 | 12136 | 3245.715 | 1.07% |
| 2025-09-23 | 28.060 | 26.870 | -1.240 | -4.41% | 26.530 | 28.370 | 17962 | 4859.711 | 1.58% |
| 2025-09-22 | 28.490 | 28.110 | -0.120 | -0.43% | 28.000 | 28.900 | 7466 | 2113.812 | 0.66% |
| 2025-09-19 | 28.370 | 28.230 | -0.420 | -1.47% | 28.030 | 28.640 | 12359 | 3497.802 | 1.09% |
| 2025-09-18 | 29.510 | 28.650 | -0.800 | -2.72% | 28.580 | 30.200 | 22086 | 6497.751 | 1.94% |
| 2025-09-17 | 29.500 | 29.450 | -0.020 | -0.07% | 28.900 | 29.710 | 11129 | 3256.591 | 0.98% |
| 2025-09-16 | 29.850 | 29.470 | -0.160 | -0.54% | 29.180 | 29.880 | 8857 | 2606.961 | 0.78% |
| 2025-09-15 | 29.880 | 29.630 | -0.250 | -0.84% | 29.310 | 30.060 | 10183 | 3022.923 | 0.90% |
| 2025-09-12 | 30.000 | 29.880 | -0.130 | -0.43% | 29.500 | 30.480 | 15770 | 4715.413 | 1.39% |
| 2025-09-11 | 29.400 | 30.010 | 0.110 | 0.37% | 28.680 | 30.250 | 23662 | 6929.043 | 2.08% |
| 2025-09-10 | 30.100 | 29.900 | -0.190 | -0.63% | 29.660 | 30.590 | 11807 | 3546.275 | 1.04% |
| 2025-09-09 | 31.470 | 30.090 | -1.530 | -4.84% | 30.030 | 31.600 | 19186 | 5877.356 | 1.69% |
| 2025-09-08 | 31.800 | 31.620 | -0.320 | -1.00% | 30.980 | 32.300 | 21775 | 6836.894 | 1.92% |
| 2025-09-05 | 31.190 | 31.940 | 0.670 | 2.14% | 30.500 | 31.990 | 27289 | 8541.294 | 2.40% |
| 2025-09-04 | 31.870 | 31.270 | -0.600 | -1.88% | 30.160 | 33.130 | 35480 | 11329.622 | 3.12% |
| 2025-09-03 | 31.710 | 31.870 | 0.200 | 0.63% | 31.670 | 33.730 | 38414 | 12577.492 | 3.38% |
| 2025-09-02 | 32.500 | 31.670 | -0.190 | -0.60% | 31.130 | 33.060 | 40717 | 13152.582 | 3.59% |
| 2025-09-01 | 30.350 | 31.860 | 1.090 | 3.54% | 30.100 | 32.230 | 37933 | 11935.041 | 3.34% |
| 2025-08-29 | 29.010 | 30.770 | 1.660 | 5.70% | 28.900 | 31.090 | 35124 | 10623.352 | 3.09% |
| 2025-08-28 | 29.850 | 29.110 | -0.560 | -1.89% | 28.350 | 29.970 | 25465 | 7378.126 | 2.24% |
| 2025-08-27 | 30.550 | 29.670 | -1.040 | -3.39% | 29.580 | 31.040 | 26908 | 8101.100 | 2.37% |
| 2025-08-26 | 31.480 | 30.710 | -0.770 | -2.45% | 30.690 | 32.280 | 22556 | 7052.966 | 1.99% |
| 2025-08-25 | 31.100 | 31.480 | 0.760 | 2.47% | 30.210 | 31.960 | 27956 | 8697.450 | 2.46% |
| 2025-08-22 | 31.680 | 30.720 | -1.160 | -3.64% | 30.480 | 31.800 | 29352 | 9044.531 | 2.58% |
| 2025-08-21 | 32.300 | 31.880 | 0.220 | 0.69% | 31.500 | 33.180 | 31804 | 10230.883 | 2.80% |
| 2025-08-20 | 31.720 | 31.660 | -0.990 | -3.03% | 31.010 | 32.800 | 42553 | 13487.732 | 3.75% |
| 2025-08-19 | 30.950 | 32.650 | 2.000 | 6.53% | 30.720 | 35.170 | 75058 | 24961.500 | 6.61% |
深证大盘股票行情在线 K线走势图
(920344)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
