(920346)股票行情
(920346)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 | 24.600 | 25.090 | 0.390 | 1.58% | 24.170 | 25.450 | 21270 | 5276.648 | 4.77% |
| 2025-12-11 | 24.300 | 24.700 | 0.540 | 2.24% | 23.920 | 25.480 | 21827 | 5430.917 | 4.89% |
| 2025-12-10 | 24.290 | 24.160 | -0.130 | -0.54% | 24.000 | 24.300 | 5659 | 1364.016 | 1.27% |
| 2025-12-09 | 24.750 | 24.290 | -0.630 | -2.53% | 24.060 | 24.750 | 9507 | 2316.032 | 2.13% |
| 2025-12-08 | 24.860 | 24.920 | 0.060 | 0.24% | 24.710 | 25.050 | 9694 | 2410.038 | 2.17% |
| 2025-12-05 | 24.550 | 24.860 | 0.260 | 1.06% | 24.210 | 25.120 | 7778 | 1921.533 | 1.74% |
| 2025-12-04 | 24.580 | 24.600 | 0.100 | 0.41% | 24.020 | 24.730 | 8335 | 2033.718 | 1.87% |
| 2025-12-03 | 24.860 | 24.500 | -0.410 | -1.65% | 24.240 | 25.160 | 10632 | 2610.436 | 2.38% |
| 2025-12-02 | 25.150 | 24.910 | -0.430 | -1.70% | 24.890 | 25.410 | 9350 | 2346.611 | 2.10% |
| 2025-12-01 | 24.290 | 25.340 | 1.080 | 4.45% | 24.160 | 25.880 | 18570 | 4673.554 | 4.16% |
| 2025-11-28 | 24.390 | 24.260 | 0.000 | 0.00% | 24.060 | 24.400 | 5357 | 1296.829 | 1.20% |
| 2025-11-27 | 24.250 | 24.260 | 0.060 | 0.25% | 24.100 | 24.650 | 7198 | 1759.951 | 1.61% |
| 2025-11-26 | 24.700 | 24.200 | -0.320 | -1.31% | 24.110 | 24.700 | 5523 | 1345.831 | 1.24% |
| 2025-11-25 | 24.500 | 24.520 | 0.170 | 0.70% | 24.400 | 24.920 | 8409 | 2073.021 | 1.89% |
| 2025-11-24 | 24.500 | 24.350 | 0.020 | 0.08% | 24.070 | 24.500 | 8521 | 2070.999 | 1.91% |
| 2025-11-21 | 25.130 | 24.330 | -1.030 | -4.06% | 23.900 | 25.410 | 14241 | 3504.716 | 3.19% |
| 2025-11-20 | 25.620 | 25.360 | -0.030 | -0.12% | 25.130 | 25.740 | 7575 | 1923.054 | 1.70% |
| 2025-11-19 | 26.030 | 25.390 | -0.640 | -2.46% | 25.130 | 26.220 | 13581 | 3463.964 | 3.04% |
| 2025-11-18 | 26.600 | 26.030 | -0.410 | -1.55% | 26.000 | 26.600 | 8292 | 2173.391 | 1.86% |
| 2025-11-17 | 26.760 | 26.440 | -0.120 | -0.45% | 26.330 | 26.760 | 7434 | 1969.848 | 1.67% |
| 2025-11-14 | 27.250 | 26.560 | -0.730 | -2.67% | 26.510 | 27.250 | 14830 | 3986.597 | 3.32% |
| 2025-11-13 | 27.390 | 27.290 | 0.090 | 0.33% | 27.100 | 27.630 | 14106 | 3861.386 | 3.16% |
| 2025-11-12 | 27.700 | 27.200 | -0.840 | -3.00% | 27.150 | 28.080 | 17691 | 4880.393 | 3.97% |
| 2025-11-11 | 27.600 | 28.040 | 0.940 | 3.47% | 27.300 | 28.300 | 26474 | 7363.013 | 5.94% |
| 2025-11-10 | 26.980 | 27.100 | -0.600 | -2.17% | 26.800 | 27.270 | 19003 | 5131.839 | 4.26% |
| 2025-11-07 | 29.200 | 27.700 | -0.580 | -2.05% | 27.620 | 29.760 | 34502 | 9787.024 | 7.74% |
| 2025-11-06 | 27.560 | 28.280 | 0.910 | 3.32% | 27.030 | 29.220 | 37139 | 10515.842 | 8.33% |
| 2025-11-05 | 27.100 | 27.370 | 0.070 | 0.26% | 26.920 | 27.620 | 10333 | 2818.473 | 2.32% |
| 2025-11-04 | 28.070 | 27.300 | -0.700 | -2.50% | 27.200 | 28.190 | 9587 | 2636.076 | 2.15% |
| 2025-11-03 | 28.180 | 28.000 | -0.070 | -0.25% | 27.720 | 28.460 | 12076 | 3392.595 | 2.71% |
| 2025-10-31 | 27.500 | 28.070 | 0.370 | 1.34% | 27.500 | 28.440 | 15152 | 4256.249 | 3.40% |
| 2025-10-30 | 28.310 | 27.700 | -0.380 | -1.35% | 27.630 | 28.570 | 27199 | 7681.390 | 6.10% |
| 2025-10-29 | 26.740 | 28.080 | 1.350 | 5.05% | 26.240 | 28.100 | 23973 | 6525.365 | 5.37% |
| 2025-10-28 | 27.000 | 26.730 | -0.140 | -0.52% | 26.500 | 27.100 | 8896 | 2387.690 | 1.99% |
| 2025-10-27 | 27.330 | 26.870 | -0.370 | -1.36% | 26.840 | 27.590 | 10807 | 2929.796 | 2.42% |
| 2025-10-24 | 27.270 | 27.240 | 0.230 | 0.85% | 27.000 | 27.440 | 8251 | 2244.487 | 1.85% |
| 2025-10-23 | 27.400 | 27.010 | -0.380 | -1.39% | 26.770 | 27.540 | 8940 | 2412.732 | 2.00% |
| 2025-10-22 | 27.420 | 27.390 | -0.030 | -0.11% | 26.980 | 27.820 | 8593 | 2357.039 | 1.93% |
| 2025-10-21 | 26.720 | 27.420 | 0.990 | 3.75% | 26.350 | 27.420 | 12328 | 3332.322 | 2.76% |
| 2025-10-20 | 26.880 | 26.430 | -0.120 | -0.45% | 26.150 | 26.960 | 8432 | 2237.150 | 1.89% |
| 2025-10-17 | 27.800 | 26.550 | -1.370 | -4.91% | 26.330 | 27.800 | 15666 | 4240.515 | 3.51% |
| 2025-10-16 | 28.390 | 27.920 | -0.300 | -1.06% | 27.500 | 28.580 | 12223 | 3423.522 | 2.74% |
| 2025-10-15 | 28.130 | 28.220 | -0.150 | -0.53% | 27.930 | 28.530 | 11144 | 3142.111 | 2.50% |
| 2025-10-14 | 28.330 | 28.370 | 0.280 | 1.00% | 28.170 | 28.800 | 15750 | 4483.678 | 3.53% |
| 2025-10-13 | 27.000 | 28.090 | -0.160 | -0.57% | 27.000 | 28.250 | 13528 | 3745.900 | 3.03% |
| 2025-10-10 | 27.850 | 28.250 | 0.400 | 1.44% | 27.710 | 28.420 | 11877 | 3337.906 | 2.66% |
| 2025-10-09 | 28.300 | 27.850 | -0.230 | -0.82% | 27.520 | 28.300 | 12515 | 3474.580 | 2.80% |
| 2025-09-30 | 28.570 | 28.080 | -0.170 | -0.60% | 27.780 | 28.640 | 13012 | 3668.310 | 2.92% |
| 2025-09-29 | 28.160 | 28.250 | -0.010 | -0.04% | 27.860 | 28.500 | 12160 | 3431.312 | 2.73% |
| 2025-09-26 | 29.060 | 28.260 | -0.740 | -2.55% | 28.100 | 29.130 | 15798 | 4490.182 | 3.54% |
| 2025-09-25 | 29.290 | 29.000 | -0.610 | -2.06% | 28.780 | 29.480 | 15666 | 4563.394 | 3.51% |
| 2025-09-24 | 28.520 | 29.610 | 1.110 | 3.89% | 28.380 | 29.660 | 19947 | 5800.816 | 4.47% |
| 2025-09-23 | 29.450 | 28.500 | -1.180 | -3.98% | 27.940 | 29.680 | 26198 | 7473.531 | 5.87% |
| 2025-09-22 | 30.760 | 29.680 | -0.440 | -1.46% | 29.340 | 30.760 | 22089 | 6616.968 | 4.95% |
| 2025-09-19 | 31.530 | 30.120 | -1.270 | -4.05% | 29.990 | 31.530 | 29604 | 9024.960 | 6.63% |
| 2025-09-18 | 31.510 | 31.390 | -0.230 | -0.73% | 30.800 | 32.370 | 37868 | 12037.341 | 8.49% |
| 2025-09-17 | 31.410 | 31.620 | 0.040 | 0.13% | 31.150 | 32.200 | 30925 | 9809.309 | 6.93% |
| 2025-09-16 | 30.890 | 31.580 | 0.680 | 2.20% | 30.220 | 31.590 | 29506 | 9133.958 | 6.61% |
| 2025-09-15 | 31.000 | 30.900 | -0.090 | -0.29% | 30.290 | 31.270 | 21640 | 6678.897 | 4.85% |
| 2025-09-12 | 31.500 | 30.990 | -0.170 | -0.55% | 30.840 | 31.870 | 26504 | 8263.845 | 5.94% |
| 2025-09-11 | 30.350 | 31.160 | 0.680 | 2.23% | 30.180 | 31.250 | 28303 | 8707.560 | 6.34% |
| 2025-09-10 | 31.590 | 30.480 | -0.950 | -3.02% | 30.420 | 31.790 | 28253 | 8732.589 | 6.33% |
| 2025-09-09 | 32.880 | 31.430 | -2.190 | -6.51% | 31.240 | 32.880 | 44899 | 14333.958 | 10.06% |
| 2025-09-08 | 31.640 | 33.620 | 1.670 | 5.23% | 31.640 | 33.900 | 72382 | 23775.949 | 16.22% |
| 2025-09-05 | 31.050 | 31.950 | 0.850 | 2.73% | 30.630 | 32.430 | 62112 | 19717.902 | 13.92% |
| 2025-09-04 | 32.000 | 31.100 | -1.670 | -5.10% | 30.710 | 32.880 | 82276 | 25974.076 | 18.44% |
| 2025-09-03 | 35.040 | 32.770 | 1.490 | 4.76% | 31.740 | 38.500 | 124490 | 44069.418 | 27.90% |
| 2025-09-02 | 31.400 | 31.280 | 0.490 | 1.59% | 30.150 | 31.580 | 39880 | 12303.082 | 8.94% |
| 2025-09-01 | 29.800 | 30.790 | 0.970 | 3.25% | 29.800 | 30.980 | 39831 | 12203.158 | 8.93% |
| 2025-08-29 | 29.780 | 29.820 | 0.320 | 1.08% | 29.020 | 30.060 | 18356 | 5440.043 | 4.11% |
| 2025-08-28 | 29.540 | 29.500 | 0.080 | 0.27% | 28.280 | 29.890 | 24529 | 7143.619 | 5.50% |
| 2025-08-27 | 30.760 | 29.420 | -1.350 | -4.39% | 29.350 | 30.760 | 29728 | 8919.041 | 6.66% |
| 2025-08-26 | 29.970 | 30.770 | 0.800 | 2.67% | 29.790 | 31.290 | 38362 | 11718.337 | 8.60% |
| 2025-08-25 | 30.190 | 29.970 | -0.200 | -0.66% | 29.600 | 30.420 | 21489 | 6437.267 | 4.82% |
| 2025-08-22 | 29.800 | 30.170 | 0.030 | 0.10% | 29.800 | 30.580 | 16361 | 4944.224 | 3.67% |
| 2025-08-21 | 30.670 | 30.140 | -0.520 | -1.70% | 29.950 | 30.880 | 22303 | 6782.912 | 5.00% |
| 2025-08-20 | 30.300 | 30.660 | 0.420 | 1.39% | 29.570 | 30.670 | 26586 | 8012.705 | 5.96% |
| 2025-08-19 | 30.500 | 30.240 | -0.090 | -0.30% | 30.080 | 30.930 | 36262 | 11057.227 | 8.13% |
| 2025-08-18 | 29.270 | 30.330 | 1.230 | 4.23% | 29.090 | 30.360 | 35460 | 10614.343 | 7.95% |
| 2025-08-15 | 28.120 | 29.100 | 0.860 | 3.05% | 28.120 | 29.200 | 17746 | 5121.385 | 3.98% |
深证大盘股票行情在线 K线走势图
(920346)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
