(920375)股票行情
(920375)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 | 13.810 | 13.620 | -0.040 | -0.29% | 13.490 | 14.080 | 26444 | 3659.766 | 4.07% |
| 2025-12-11 | 13.140 | 13.660 | 0.560 | 4.27% | 13.010 | 13.970 | 26991 | 3664.054 | 4.16% |
| 2025-12-10 | 13.110 | 13.100 | -0.040 | -0.30% | 12.850 | 13.290 | 11249 | 1464.646 | 1.73% |
| 2025-12-09 | 13.420 | 13.140 | -0.280 | -2.09% | 13.120 | 13.570 | 12457 | 1664.081 | 1.92% |
| 2025-12-08 | 13.650 | 13.420 | 0.030 | 0.22% | 13.230 | 13.660 | 12414 | 1665.082 | 1.91% |
| 2025-12-05 | 13.190 | 13.390 | 0.250 | 1.90% | 13.030 | 13.500 | 10353 | 1382.502 | 1.59% |
| 2025-12-04 | 13.600 | 13.140 | -0.450 | -3.31% | 13.140 | 13.680 | 13131 | 1753.086 | 2.02% |
| 2025-12-03 | 13.800 | 13.590 | -0.270 | -1.95% | 13.580 | 14.000 | 10377 | 1424.171 | 1.60% |
| 2025-12-02 | 14.190 | 13.860 | -0.260 | -1.84% | 13.790 | 14.200 | 12561 | 1750.542 | 1.93% |
| 2025-12-01 | 13.930 | 14.120 | 0.410 | 2.99% | 13.720 | 14.180 | 18513 | 2595.736 | 2.85% |
| 2025-11-28 | 13.940 | 13.710 | -0.010 | -0.07% | 13.650 | 13.940 | 11819 | 1625.203 | 1.82% |
| 2025-11-27 | 14.080 | 13.720 | -0.430 | -3.04% | 13.710 | 14.180 | 12427 | 1734.327 | 1.91% |
| 2025-11-26 | 14.430 | 14.150 | -0.270 | -1.87% | 14.050 | 14.630 | 19730 | 2832.055 | 3.04% |
| 2025-11-25 | 13.810 | 14.420 | 0.600 | 4.34% | 13.810 | 14.680 | 27507 | 3954.222 | 4.24% |
| 2025-11-24 | 13.800 | 13.820 | 0.170 | 1.25% | 13.620 | 13.990 | 11798 | 1629.315 | 1.82% |
| 2025-11-21 | 14.400 | 13.650 | -0.830 | -5.73% | 13.650 | 14.550 | 24233 | 3396.556 | 3.73% |
| 2025-11-20 | 14.690 | 14.480 | -0.010 | -0.07% | 14.280 | 14.800 | 11346 | 1636.616 | 1.75% |
| 2025-11-19 | 14.890 | 14.490 | -0.360 | -2.42% | 14.350 | 14.940 | 18124 | 2646.419 | 2.79% |
| 2025-11-18 | 15.070 | 14.850 | -0.220 | -1.46% | 14.710 | 15.150 | 19656 | 2922.168 | 3.03% |
| 2025-11-17 | 15.470 | 15.070 | -0.250 | -1.63% | 14.970 | 15.470 | 20589 | 3110.766 | 3.17% |
| 2025-11-14 | 15.650 | 15.320 | -0.600 | -3.77% | 15.280 | 15.780 | 28759 | 4473.064 | 4.43% |
| 2025-11-13 | 15.590 | 15.920 | 0.340 | 2.18% | 15.470 | 15.980 | 30849 | 4852.171 | 4.75% |
| 2025-11-12 | 15.800 | 15.580 | -0.210 | -1.33% | 15.500 | 15.960 | 35514 | 5555.534 | 5.47% |
| 2025-11-11 | 15.790 | 15.790 | 0.170 | 1.09% | 15.730 | 16.590 | 49152 | 7963.490 | 7.57% |
| 2025-11-10 | 15.660 | 15.620 | 0.030 | 0.19% | 15.500 | 15.800 | 16652 | 2599.667 | 2.57% |
| 2025-11-07 | 15.860 | 15.590 | -0.320 | -2.01% | 15.550 | 15.960 | 27022 | 4249.317 | 4.16% |
| 2025-11-06 | 16.290 | 15.910 | -0.560 | -3.40% | 15.860 | 16.450 | 43184 | 6970.901 | 6.65% |
| 2025-11-05 | 15.500 | 16.470 | 0.750 | 4.77% | 15.460 | 16.580 | 63633 | 10325.057 | 9.80% |
| 2025-11-04 | 16.030 | 15.720 | -0.330 | -2.06% | 15.580 | 16.230 | 25402 | 4033.064 | 3.91% |
| 2025-11-03 | 16.280 | 16.050 | -0.100 | -0.62% | 15.910 | 16.360 | 27997 | 4506.765 | 4.31% |
| 2025-10-31 | 16.000 | 16.150 | -0.230 | -1.40% | 15.850 | 16.430 | 42655 | 6904.195 | 6.57% |
| 2025-10-30 | 16.840 | 16.380 | -0.470 | -2.79% | 16.380 | 17.340 | 45024 | 7635.405 | 6.94% |
| 2025-10-29 | 16.280 | 16.850 | 0.740 | 4.59% | 15.780 | 17.070 | 45891 | 7534.559 | 7.07% |
| 2025-10-28 | 16.350 | 16.110 | -0.140 | -0.86% | 16.050 | 16.420 | 17024 | 2758.029 | 2.62% |
| 2025-10-27 | 16.350 | 16.250 | -0.050 | -0.31% | 16.100 | 16.430 | 16250 | 2636.947 | 2.50% |
| 2025-10-24 | 16.510 | 16.300 | -0.080 | -0.49% | 16.200 | 16.580 | 21991 | 3589.274 | 3.39% |
| 2025-10-23 | 16.530 | 16.380 | -0.170 | -1.03% | 15.960 | 16.530 | 28237 | 4562.260 | 4.35% |
| 2025-10-22 | 16.900 | 16.550 | -0.440 | -2.59% | 16.390 | 17.040 | 36732 | 6135.893 | 5.66% |
| 2025-10-21 | 16.700 | 16.990 | 0.240 | 1.43% | 16.570 | 16.990 | 31802 | 5345.203 | 4.90% |
| 2025-10-20 | 16.260 | 16.750 | 0.810 | 5.08% | 16.110 | 16.900 | 52426 | 8706.897 | 8.08% |
| 2025-10-17 | 16.150 | 15.940 | -0.680 | -4.09% | 15.880 | 16.460 | 43202 | 6988.160 | 6.66% |
| 2025-10-16 | 17.460 | 16.620 | 0.110 | 0.67% | 16.570 | 18.640 | 70509 | 12391.025 | 10.86% |
| 2025-10-15 | 16.190 | 16.510 | 0.320 | 1.98% | 15.900 | 16.550 | 21930 | 3569.859 | 3.38% |
| 2025-10-14 | 16.170 | 16.190 | 0.140 | 0.87% | 16.060 | 16.610 | 22235 | 3637.263 | 3.43% |
| 2025-10-13 | 15.890 | 16.050 | -0.360 | -2.19% | 15.600 | 16.330 | 26504 | 4241.856 | 4.08% |
| 2025-10-10 | 16.600 | 16.410 | 0.010 | 0.06% | 16.310 | 16.880 | 23253 | 3841.986 | 3.58% |
| 2025-10-09 | 16.210 | 16.400 | 0.380 | 2.37% | 16.030 | 16.580 | 26130 | 4257.729 | 4.03% |
| 2025-09-30 | 16.250 | 16.020 | -0.130 | -0.80% | 15.980 | 16.450 | 25977 | 4207.612 | 4.00% |
| 2025-09-29 | 16.220 | 16.150 | -0.020 | -0.12% | 16.030 | 16.450 | 21770 | 3543.134 | 3.35% |
| 2025-09-26 | 16.610 | 16.170 | -0.460 | -2.77% | 16.150 | 16.670 | 24188 | 3954.155 | 3.73% |
| 2025-09-25 | 16.800 | 16.630 | -0.160 | -0.95% | 16.610 | 17.200 | 25060 | 4236.021 | 3.86% |
| 2025-09-24 | 16.490 | 16.790 | 0.400 | 2.44% | 16.380 | 16.890 | 19000 | 3169.224 | 2.93% |
| 2025-09-23 | 17.050 | 16.390 | -0.600 | -3.53% | 16.120 | 17.130 | 30747 | 5060.530 | 4.74% |
| 2025-09-22 | 17.180 | 16.990 | -0.230 | -1.34% | 16.800 | 17.320 | 24644 | 4195.909 | 3.80% |
| 2025-09-19 | 17.800 | 17.220 | -0.460 | -2.60% | 17.130 | 17.920 | 27513 | 4785.421 | 4.24% |
| 2025-09-18 | 17.770 | 17.680 | -0.100 | -0.56% | 17.410 | 18.160 | 39925 | 7121.328 | 6.15% |
| 2025-09-17 | 17.630 | 17.780 | 0.050 | 0.28% | 17.480 | 17.990 | 31633 | 5614.052 | 4.87% |
| 2025-09-16 | 18.080 | 17.730 | -0.130 | -0.73% | 17.390 | 18.080 | 39581 | 6960.157 | 6.10% |
| 2025-09-15 | 18.000 | 17.860 | -0.330 | -1.81% | 17.620 | 18.490 | 51222 | 9183.368 | 7.89% |
| 2025-09-12 | 18.130 | 18.190 | 0.190 | 1.06% | 18.130 | 18.900 | 58969 | 10886.507 | 9.08% |
| 2025-09-11 | 18.120 | 18.000 | -0.190 | -1.04% | 17.650 | 18.680 | 49367 | 8861.638 | 7.60% |
| 2025-09-10 | 19.600 | 18.190 | -0.600 | -3.19% | 18.150 | 19.600 | 60217 | 11331.978 | 9.28% |
| 2025-09-09 | 18.800 | 18.790 | -0.130 | -0.69% | 18.180 | 19.120 | 59936 | 11146.444 | 9.23% |
| 2025-09-08 | 19.500 | 18.920 | 0.110 | 0.58% | 18.400 | 19.930 | 95145 | 18210.391 | 14.66% |
| 2025-09-05 | 17.790 | 18.810 | 1.060 | 5.97% | 17.700 | 18.900 | 90505 | 16724.441 | 13.94% |
| 2025-09-04 | 17.380 | 17.750 | 0.410 | 2.36% | 17.060 | 18.120 | 68120 | 12019.730 | 10.49% |
| 2025-09-03 | 18.580 | 17.340 | -1.130 | -6.12% | 17.170 | 18.650 | 80914 | 14281.559 | 12.46% |
| 2025-09-02 | 17.400 | 18.470 | 0.790 | 4.47% | 17.390 | 18.630 | 116598 | 21133.691 | 17.96% |
| 2025-09-01 | 18.500 | 17.680 | 0.790 | 4.68% | 17.600 | 19.630 | 120061 | 22066.320 | 18.49% |
| 2025-08-29 | 17.300 | 16.890 | -0.210 | -1.23% | 16.800 | 17.500 | 50652 | 8674.707 | 7.80% |
| 2025-08-28 | 17.320 | 17.100 | -0.490 | -2.79% | 16.670 | 17.690 | 61555 | 10526.063 | 9.48% |
| 2025-08-27 | 17.000 | 17.590 | 0.420 | 2.45% | 16.750 | 17.870 | 95848 | 16675.984 | 14.76% |
| 2025-08-26 | 17.350 | 17.170 | 0.020 | 0.12% | 17.150 | 17.970 | 48546 | 8523.624 | 7.48% |
| 2025-08-25 | 17.130 | 17.150 | -0.070 | -0.41% | 16.850 | 17.350 | 37480 | 6392.785 | 5.77% |
| 2025-08-22 | 17.410 | 17.220 | -0.190 | -1.09% | 17.100 | 17.680 | 28442 | 4918.399 | 4.38% |
| 2025-08-21 | 17.450 | 17.410 | 0.250 | 1.46% | 17.210 | 17.660 | 35571 | 6204.430 | 5.48% |
| 2025-08-20 | 17.420 | 17.160 | -0.170 | -0.98% | 16.720 | 17.420 | 32958 | 5615.229 | 5.08% |
| 2025-08-19 | 17.430 | 17.330 | 0.080 | 0.46% | 17.310 | 17.980 | 59572 | 10512.226 | 9.18% |
| 2025-08-18 | 16.410 | 17.250 | 0.840 | 5.12% | 16.320 | 17.430 | 54029 | 9193.789 | 8.32% |
| 2025-08-15 | 16.270 | 16.410 | 0.360 | 2.24% | 16.080 | 16.700 | 25577 | 4192.849 | 3.94% |
深证大盘股票行情在线 K线走势图
(920375)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
