(920374)股票行情
(920374)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 | 25.000 | 24.470 | -0.160 | -0.65% | 24.180 | 25.000 | 8237 | 2029.349 | 2.41% |
| 2025-12-12 | 24.400 | 24.630 | 0.160 | 0.65% | 24.000 | 25.130 | 11726 | 2899.006 | 3.44% |
| 2025-12-11 | 23.810 | 24.470 | 0.670 | 2.82% | 23.260 | 25.200 | 13661 | 3332.048 | 4.00% |
| 2025-12-10 | 23.950 | 23.800 | 0.000 | 0.00% | 23.240 | 23.950 | 6545 | 1538.670 | 1.92% |
| 2025-12-09 | 24.880 | 23.800 | -0.860 | -3.49% | 23.680 | 24.880 | 9111 | 2194.751 | 2.67% |
| 2025-12-08 | 24.600 | 24.660 | 0.020 | 0.08% | 24.360 | 25.090 | 6899 | 1711.006 | 2.02% |
| 2025-12-05 | 24.260 | 24.640 | 0.260 | 1.07% | 24.030 | 24.680 | 6505 | 1585.802 | 1.91% |
| 2025-12-04 | 24.510 | 24.380 | -0.010 | -0.04% | 24.100 | 24.700 | 5780 | 1407.758 | 1.69% |
| 2025-12-03 | 25.440 | 24.390 | -0.910 | -3.60% | 24.390 | 25.440 | 7602 | 1881.179 | 2.23% |
| 2025-12-02 | 25.220 | 25.300 | -0.600 | -2.32% | 24.880 | 25.750 | 16532 | 4159.604 | 4.85% |
| 2025-12-01 | 24.040 | 25.900 | 1.800 | 7.47% | 23.890 | 26.860 | 22857 | 5869.622 | 6.70% |
| 2025-11-28 | 23.850 | 24.100 | 0.220 | 0.92% | 23.640 | 24.250 | 4316 | 1035.769 | 1.27% |
| 2025-11-27 | 24.270 | 23.880 | -0.310 | -1.28% | 23.880 | 24.570 | 4597 | 1113.162 | 1.35% |
| 2025-11-26 | 24.660 | 24.190 | -0.250 | -1.02% | 24.020 | 24.820 | 4806 | 1176.013 | 1.41% |
| 2025-11-25 | 24.340 | 24.440 | 0.160 | 0.66% | 24.210 | 24.880 | 5696 | 1399.421 | 1.67% |
| 2025-11-24 | 24.090 | 24.280 | 0.400 | 1.68% | 23.910 | 24.490 | 5212 | 1260.098 | 1.53% |
| 2025-11-21 | 25.070 | 23.880 | -1.430 | -5.65% | 23.840 | 25.220 | 10529 | 2564.057 | 3.09% |
| 2025-11-20 | 26.000 | 25.310 | -0.720 | -2.77% | 25.250 | 26.080 | 6287 | 1602.576 | 1.84% |
| 2025-11-19 | 25.660 | 26.030 | 0.250 | 0.97% | 25.270 | 26.150 | 5685 | 1466.761 | 1.67% |
| 2025-11-18 | 26.100 | 25.780 | -0.460 | -1.75% | 25.750 | 26.400 | 4109 | 1066.489 | 1.20% |
| 2025-11-17 | 26.700 | 26.240 | -0.180 | -0.68% | 26.030 | 26.710 | 4927 | 1297.163 | 1.44% |
| 2025-11-14 | 26.790 | 26.420 | -0.450 | -1.67% | 26.330 | 26.790 | 6431 | 1704.653 | 1.89% |
| 2025-11-13 | 26.310 | 26.870 | 0.500 | 1.90% | 26.300 | 26.990 | 7474 | 1991.956 | 2.19% |
| 2025-11-12 | 26.350 | 26.370 | 0.020 | 0.08% | 26.190 | 26.600 | 5111 | 1350.433 | 1.50% |
| 2025-11-11 | 26.490 | 26.350 | -0.150 | -0.57% | 26.060 | 26.770 | 6304 | 1660.372 | 1.85% |
| 2025-11-10 | 26.590 | 26.500 | -0.260 | -0.97% | 26.310 | 26.680 | 6653 | 1760.244 | 1.95% |
| 2025-11-07 | 26.590 | 26.760 | -0.040 | -0.15% | 26.580 | 26.950 | 4551 | 1216.205 | 1.33% |
| 2025-11-06 | 27.560 | 26.800 | -0.310 | -1.14% | 26.610 | 27.560 | 6745 | 1809.278 | 1.98% |
| 2025-11-05 | 27.190 | 27.110 | 0.040 | 0.15% | 26.880 | 27.440 | 5816 | 1582.305 | 1.70% |
| 2025-11-04 | 27.890 | 27.070 | -0.820 | -2.94% | 26.930 | 27.890 | 8460 | 2303.166 | 2.48% |
| 2025-11-03 | 28.680 | 27.890 | -0.210 | -0.75% | 27.720 | 28.680 | 8475 | 2381.927 | 2.48% |
| 2025-10-31 | 27.920 | 28.100 | 0.180 | 0.64% | 27.340 | 28.690 | 13191 | 3711.944 | 3.87% |
| 2025-10-30 | 28.600 | 27.920 | -0.290 | -1.03% | 27.920 | 29.750 | 26467 | 7668.402 | 7.76% |
| 2025-10-29 | 26.190 | 28.210 | 1.950 | 7.43% | 26.110 | 28.370 | 17774 | 4848.024 | 5.21% |
| 2025-10-28 | 27.050 | 26.260 | -0.530 | -1.98% | 26.260 | 27.050 | 8384 | 2230.920 | 2.46% |
| 2025-10-27 | 27.050 | 26.790 | -0.220 | -0.81% | 26.560 | 27.100 | 8503 | 2281.541 | 2.49% |
| 2025-10-24 | 27.570 | 27.010 | -1.170 | -4.15% | 26.590 | 27.650 | 22371 | 6033.048 | 6.56% |
| 2025-10-23 | 27.520 | 28.180 | 1.150 | 4.25% | 27.520 | 29.500 | 32191 | 9195.516 | 9.44% |
| 2025-10-22 | 26.720 | 27.030 | 0.420 | 1.58% | 26.180 | 27.440 | 10035 | 2711.942 | 2.94% |
| 2025-10-21 | 25.910 | 26.610 | 0.950 | 3.70% | 25.460 | 26.690 | 10128 | 2665.605 | 2.97% |
| 2025-10-20 | 26.040 | 25.660 | 0.150 | 0.59% | 25.250 | 26.040 | 6809 | 1741.517 | 2.00% |
| 2025-10-17 | 26.190 | 25.510 | -0.590 | -2.26% | 25.500 | 26.740 | 7618 | 1988.088 | 2.23% |
| 2025-10-16 | 26.990 | 26.100 | -0.730 | -2.72% | 26.100 | 27.100 | 8504 | 2261.921 | 2.49% |
| 2025-10-15 | 26.860 | 26.830 | -0.290 | -1.07% | 26.610 | 27.130 | 7899 | 2115.161 | 2.32% |
| 2025-10-14 | 26.800 | 27.120 | 0.300 | 1.12% | 26.560 | 27.900 | 8336 | 2264.014 | 2.44% |
| 2025-10-13 | 26.280 | 26.820 | -0.680 | -2.47% | 25.790 | 27.000 | 7676 | 2043.518 | 2.25% |
| 2025-10-10 | 27.990 | 27.500 | -0.090 | -0.33% | 27.480 | 28.500 | 7347 | 2051.922 | 2.15% |
| 2025-10-09 | 28.040 | 27.590 | -0.450 | -1.60% | 27.360 | 28.050 | 8633 | 2378.427 | 2.53% |
| 2025-09-30 | 28.290 | 28.040 | 0.160 | 0.57% | 27.890 | 28.600 | 5059 | 1426.697 | 1.48% |
| 2025-09-29 | 27.400 | 27.880 | 0.500 | 1.83% | 26.920 | 28.220 | 9044 | 2502.951 | 2.65% |
| 2025-09-26 | 27.950 | 27.380 | -0.390 | -1.40% | 27.380 | 28.090 | 7664 | 2125.055 | 2.25% |
| 2025-09-25 | 28.730 | 27.770 | -0.850 | -2.97% | 27.690 | 28.730 | 9512 | 2676.553 | 2.79% |
| 2025-09-24 | 28.350 | 28.620 | 0.420 | 1.49% | 28.150 | 28.750 | 8085 | 2305.387 | 2.37% |
| 2025-09-23 | 29.300 | 28.200 | -1.110 | -3.79% | 27.600 | 29.320 | 15235 | 4284.743 | 4.47% |
| 2025-09-22 | 30.390 | 29.310 | -1.400 | -4.56% | 29.000 | 30.530 | 20001 | 5933.674 | 5.86% |
| 2025-09-19 | 31.680 | 30.710 | -0.390 | -1.25% | 30.700 | 31.900 | 14194 | 4414.326 | 4.16% |
| 2025-09-18 | 30.790 | 31.100 | 0.610 | 2.00% | 30.500 | 31.570 | 17752 | 5521.899 | 5.20% |
| 2025-09-17 | 30.740 | 30.490 | -0.250 | -0.81% | 30.420 | 30.980 | 9161 | 2808.703 | 2.69% |
| 2025-09-16 | 30.380 | 30.740 | 0.270 | 0.89% | 30.150 | 30.800 | 6817 | 2085.759 | 2.00% |
| 2025-09-15 | 30.910 | 30.470 | -0.370 | -1.20% | 30.330 | 30.930 | 7786 | 2380.552 | 2.28% |
| 2025-09-12 | 31.180 | 30.840 | -0.350 | -1.12% | 30.630 | 31.470 | 11692 | 3622.106 | 3.43% |
| 2025-09-11 | 31.270 | 31.190 | -0.030 | -0.10% | 30.600 | 31.510 | 10630 | 3315.595 | 3.12% |
| 2025-09-10 | 31.180 | 31.220 | 0.040 | 0.13% | 31.000 | 31.900 | 8827 | 2776.613 | 2.59% |
| 2025-09-09 | 31.800 | 31.180 | -0.620 | -1.95% | 30.880 | 31.970 | 11097 | 3475.996 | 3.25% |
| 2025-09-08 | 32.120 | 31.800 | -0.230 | -0.72% | 31.660 | 32.350 | 13548 | 4331.769 | 3.97% |
| 2025-09-05 | 31.160 | 32.030 | 0.950 | 3.06% | 31.160 | 32.080 | 17546 | 5581.357 | 5.14% |
| 2025-09-04 | 30.450 | 31.080 | 0.780 | 2.57% | 30.400 | 31.320 | 14753 | 4574.783 | 4.32% |
| 2025-09-03 | 31.300 | 30.300 | -1.080 | -3.44% | 30.060 | 31.550 | 10191 | 3137.378 | 2.99% |
| 2025-09-02 | 31.670 | 31.380 | -0.370 | -1.17% | 30.430 | 31.670 | 17317 | 5372.465 | 5.08% |
| 2025-09-01 | 31.830 | 31.750 | 0.320 | 1.02% | 31.000 | 32.080 | 14092 | 4445.242 | 4.13% |
| 2025-08-29 | 32.320 | 31.430 | -0.940 | -2.90% | 31.400 | 32.440 | 16158 | 5114.837 | 4.74% |
| 2025-08-28 | 32.420 | 32.370 | -0.920 | -2.76% | 31.210 | 33.190 | 33458 | 10770.950 | 9.81% |
| 2025-08-27 | 33.010 | 33.290 | 0.420 | 1.28% | 32.800 | 35.350 | 40656 | 13758.286 | 11.92% |
| 2025-08-26 | 32.660 | 32.870 | 0.110 | 0.34% | 32.530 | 33.330 | 15139 | 4992.925 | 4.44% |
| 2025-08-25 | 33.000 | 32.760 | -0.100 | -0.30% | 32.440 | 33.460 | 18035 | 5951.272 | 5.29% |
| 2025-08-22 | 33.040 | 32.860 | -0.180 | -0.54% | 32.580 | 33.280 | 11738 | 3854.270 | 3.44% |
| 2025-08-21 | 33.690 | 33.040 | -0.320 | -0.96% | 32.710 | 33.700 | 13281 | 4392.591 | 3.89% |
| 2025-08-20 | 32.860 | 33.360 | 0.290 | 0.88% | 32.600 | 33.520 | 16123 | 5330.150 | 4.73% |
| 2025-08-19 | 33.070 | 33.070 | 0.000 | 0.00% | 32.880 | 34.000 | 24823 | 8307.730 | 7.28% |
| 2025-08-18 | 31.810 | 33.070 | 1.320 | 4.16% | 31.780 | 33.520 | 30027 | 9885.538 | 8.80% |
深证大盘股票行情在线 K线走势图
(920374)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
