(920392)股票行情
(920392)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 | 33.870 | 33.540 | -0.610 | -1.79% | 33.060 | 33.990 | 4723 | 1582.071 | 1.30% |
| 2025-12-11 | 33.400 | 34.150 | 0.650 | 1.94% | 32.660 | 34.840 | 9726 | 3285.546 | 2.67% |
| 2025-12-10 | 34.680 | 33.500 | -1.390 | -3.98% | 32.390 | 34.680 | 4039 | 1346.620 | 1.11% |
| 2025-12-09 | 36.150 | 34.890 | -0.240 | -0.68% | 34.060 | 36.180 | 5503 | 1915.193 | 1.51% |
| 2025-12-08 | 34.980 | 35.130 | 0.360 | 1.04% | 34.600 | 35.500 | 2573 | 900.675 | 0.71% |
| 2025-12-05 | 34.210 | 34.770 | 0.670 | 1.96% | 33.560 | 34.770 | 2881 | 990.240 | 0.79% |
| 2025-12-04 | 34.140 | 34.100 | -0.110 | -0.32% | 33.530 | 34.590 | 3222 | 1098.238 | 0.89% |
| 2025-12-03 | 34.280 | 34.210 | -0.120 | -0.35% | 34.200 | 34.770 | 2034 | 700.350 | 0.56% |
| 2025-12-02 | 34.430 | 34.330 | -0.220 | -0.64% | 34.020 | 35.400 | 3526 | 1220.968 | 0.97% |
| 2025-12-01 | 34.820 | 34.550 | -0.400 | -1.14% | 34.300 | 34.880 | 2635 | 911.426 | 0.72% |
| 2025-11-28 | 34.840 | 34.950 | -0.050 | -0.14% | 34.000 | 35.540 | 3795 | 1318.710 | 1.04% |
| 2025-11-27 | 34.770 | 35.000 | -0.190 | -0.54% | 34.520 | 35.460 | 3021 | 1052.499 | 0.83% |
| 2025-11-26 | 35.480 | 35.190 | -0.410 | -1.15% | 34.660 | 35.860 | 5782 | 2037.042 | 1.59% |
| 2025-11-25 | 35.450 | 35.600 | -0.290 | -0.81% | 35.000 | 36.440 | 5601 | 2014.850 | 1.54% |
| 2025-11-24 | 36.170 | 35.890 | -0.490 | -1.35% | 33.810 | 36.280 | 11029 | 3840.700 | 3.03% |
| 2025-11-21 | 35.440 | 36.380 | 0.920 | 2.59% | 33.710 | 36.380 | 7185 | 2495.210 | 1.97% |
| 2025-11-20 | 35.930 | 35.460 | -0.610 | -1.69% | 35.420 | 36.990 | 6082 | 2200.132 | 1.67% |
| 2025-11-19 | 37.490 | 36.070 | -0.180 | -0.50% | 34.680 | 37.490 | 10659 | 3820.908 | 2.93% |
| 2025-11-18 | 36.280 | 36.250 | -0.040 | -0.11% | 35.350 | 36.780 | 5016 | 1812.375 | 1.38% |
| 2025-11-17 | 38.340 | 36.290 | -2.050 | -5.35% | 36.250 | 38.340 | 6002 | 2215.752 | 1.65% |
| 2025-11-14 | 37.870 | 38.340 | 0.000 | 0.00% | 37.870 | 39.080 | 5531 | 2130.723 | 1.52% |
| 2025-11-13 | 38.470 | 38.340 | -0.160 | -0.42% | 37.760 | 39.250 | 8100 | 3111.867 | 2.23% |
| 2025-11-12 | 39.000 | 38.500 | -0.300 | -0.77% | 38.470 | 39.650 | 6297 | 2451.239 | 1.73% |
| 2025-11-11 | 40.000 | 38.800 | -1.180 | -2.95% | 38.700 | 40.870 | 6336 | 2487.742 | 1.74% |
| 2025-11-10 | 40.100 | 39.980 | -0.060 | -0.15% | 39.270 | 40.540 | 7187 | 2869.578 | 1.98% |
| 2025-11-07 | 41.990 | 40.040 | -2.010 | -4.78% | 40.000 | 42.440 | 11818 | 4850.869 | 3.25% |
| 2025-11-06 | 42.990 | 42.050 | -1.390 | -3.20% | 41.500 | 44.650 | 9974 | 4289.653 | 2.74% |
| 2025-11-05 | 42.980 | 43.440 | 0.040 | 0.09% | 41.670 | 45.600 | 19485 | 8555.316 | 5.35% |
| 2025-11-04 | 40.730 | 43.400 | 2.650 | 6.50% | 40.200 | 44.390 | 19437 | 8331.090 | 5.34% |
| 2025-11-03 | 41.300 | 40.750 | 0.250 | 0.62% | 39.860 | 41.300 | 6921 | 2781.839 | 1.90% |
| 2025-10-31 | 41.890 | 40.500 | -1.490 | -3.55% | 39.040 | 41.990 | 16436 | 6618.972 | 4.52% |
| 2025-10-30 | 37.140 | 41.990 | 4.860 | 13.09% | 36.130 | 42.910 | 26808 | 10681.287 | 7.37% |
| 2025-10-29 | 33.640 | 37.130 | 3.340 | 9.88% | 33.500 | 37.500 | 16850 | 6069.863 | 4.63% |
| 2025-10-28 | 34.490 | 33.790 | -0.170 | -0.50% | 33.310 | 34.490 | 5090 | 1710.949 | 1.40% |
| 2025-10-27 | 35.800 | 33.960 | -2.040 | -5.67% | 33.200 | 35.880 | 13593 | 4604.322 | 3.74% |
| 2025-10-24 | 32.010 | 36.000 | 3.940 | 12.29% | 31.770 | 36.300 | 18651 | 6370.801 | 5.13% |
| 2025-10-23 | 31.310 | 32.060 | 0.560 | 1.78% | 31.180 | 32.060 | 3692 | 1170.087 | 1.01% |
| 2025-10-22 | 31.350 | 31.500 | 0.000 | 0.00% | 30.000 | 31.730 | 3965 | 1241.059 | 1.09% |
| 2025-10-21 | 31.330 | 31.500 | 0.130 | 0.41% | 30.610 | 31.500 | 3709 | 1148.365 | 1.02% |
| 2025-10-20 | 31.790 | 31.370 | -0.120 | -0.38% | 30.710 | 31.800 | 2274 | 708.885 | 0.62% |
| 2025-10-17 | 31.700 | 31.490 | -0.310 | -0.97% | 30.800 | 31.990 | 3976 | 1242.170 | 1.09% |
| 2025-10-16 | 31.840 | 31.800 | -0.200 | -0.63% | 31.740 | 32.500 | 3200 | 1029.339 | 0.88% |
| 2025-10-15 | 32.060 | 32.000 | -0.190 | -0.59% | 31.500 | 32.500 | 1925 | 614.629 | 0.53% |
| 2025-10-14 | 32.830 | 32.190 | -0.650 | -1.98% | 32.050 | 32.990 | 1758 | 573.061 | 0.48% |
| 2025-10-13 | 31.430 | 32.840 | 0.040 | 0.12% | 31.420 | 32.900 | 3505 | 1127.680 | 0.96% |
| 2025-10-10 | 33.240 | 32.800 | 0.000 | 0.00% | 32.000 | 33.470 | 4683 | 1539.237 | 1.29% |
| 2025-10-09 | 32.870 | 32.800 | -0.200 | -0.61% | 32.400 | 33.190 | 2324 | 761.245 | 0.64% |
| 2025-09-30 | 34.140 | 33.000 | -1.260 | -3.68% | 32.060 | 34.620 | 10831 | 3585.366 | 2.98% |
| 2025-09-29 | 35.960 | 34.260 | -1.850 | -5.12% | 33.720 | 35.960 | 11128 | 3823.492 | 3.06% |
| 2025-09-26 | 36.650 | 36.110 | -0.590 | -1.61% | 35.290 | 36.680 | 12851 | 4610.065 | 3.53% |
| 2025-09-25 | 36.790 | 36.700 | -0.090 | -0.24% | 35.770 | 36.970 | 6271 | 2272.487 | 1.72% |
| 2025-09-24 | 36.550 | 36.790 | 0.240 | 0.66% | 35.290 | 36.980 | 4820 | 1756.032 | 1.32% |
| 2025-09-23 | 38.790 | 36.550 | -2.240 | -5.77% | 36.260 | 39.360 | 8568 | 3194.380 | 2.35% |
| 2025-09-22 | 37.520 | 38.790 | 1.270 | 3.38% | 36.740 | 38.790 | 9636 | 3678.474 | 2.65% |
| 2025-09-19 | 35.980 | 37.520 | 1.340 | 3.70% | 35.780 | 38.380 | 14813 | 5511.037 | 4.07% |
| 2025-09-18 | 36.000 | 36.180 | 0.820 | 2.32% | 35.330 | 36.280 | 9650 | 3463.045 | 2.65% |
| 2025-09-17 | 35.290 | 35.360 | 0.360 | 1.03% | 34.000 | 35.500 | 4874 | 1698.490 | 1.34% |
| 2025-09-16 | 36.500 | 35.000 | -1.290 | -3.55% | 34.720 | 36.500 | 7259 | 2543.333 | 1.99% |
| 2025-09-15 | 37.200 | 36.290 | -0.960 | -2.58% | 35.920 | 37.200 | 5757 | 2085.907 | 1.58% |
| 2025-09-12 | 37.200 | 37.250 | -0.030 | -0.08% | 36.880 | 37.590 | 7555 | 2807.441 | 2.08% |
| 2025-09-11 | 36.890 | 37.280 | 0.370 | 1.00% | 35.840 | 37.350 | 9404 | 3449.762 | 2.58% |
| 2025-09-10 | 36.800 | 36.910 | 0.110 | 0.30% | 36.460 | 37.880 | 6678 | 2474.727 | 1.84% |
| 2025-09-09 | 36.400 | 36.800 | 0.400 | 1.10% | 35.560 | 36.990 | 6124 | 2224.321 | 1.68% |
| 2025-09-08 | 37.000 | 36.400 | -0.180 | -0.49% | 36.010 | 37.580 | 8775 | 3228.912 | 2.41% |
| 2025-09-05 | 36.220 | 36.580 | 0.380 | 1.05% | 35.200 | 36.830 | 12008 | 4296.418 | 3.30% |
| 2025-09-04 | 38.230 | 36.200 | -2.300 | -5.97% | 36.000 | 38.230 | 15518 | 5717.264 | 4.26% |
| 2025-09-03 | 37.020 | 38.500 | 0.390 | 1.02% | 36.190 | 41.840 | 25199 | 9764.458 | 6.92% |
| 2025-09-02 | 39.150 | 38.110 | -1.190 | -3.03% | 37.740 | 39.660 | 9038 | 3456.228 | 2.48% |
| 2025-09-01 | 38.500 | 39.300 | 0.840 | 2.18% | 37.780 | 41.380 | 15074 | 5917.009 | 4.14% |
| 2025-08-29 | 39.690 | 38.460 | -0.940 | -2.39% | 37.910 | 39.690 | 13277 | 5077.047 | 3.65% |
| 2025-08-28 | 38.780 | 39.400 | 0.470 | 1.21% | 38.180 | 39.520 | 6295 | 2442.433 | 1.73% |
| 2025-08-27 | 39.550 | 38.930 | -0.860 | -2.16% | 38.710 | 39.740 | 10137 | 3959.970 | 2.79% |
| 2025-08-26 | 40.710 | 39.790 | -1.190 | -2.90% | 39.000 | 40.960 | 10788 | 4311.733 | 2.96% |
| 2025-08-25 | 41.520 | 40.980 | -0.520 | -1.25% | 40.500 | 42.330 | 15598 | 6439.905 | 4.29% |
| 2025-08-22 | 41.000 | 41.500 | -0.200 | -0.48% | 39.700 | 42.850 | 19631 | 8083.519 | 5.39% |
| 2025-08-21 | 41.590 | 41.700 | -1.050 | -2.46% | 39.600 | 43.280 | 25919 | 10575.378 | 7.12% |
| 2025-08-20 | 36.000 | 42.750 | 7.150 | 20.08% | 35.550 | 46.270 | 46949 | 19409.432 | 12.90% |
| 2025-08-19 | 36.000 | 35.600 | 0.540 | 1.54% | 34.940 | 36.500 | 14093 | 5008.243 | 3.87% |
| 2025-08-18 | 34.650 | 35.060 | 0.410 | 1.18% | 34.200 | 35.060 | 9058 | 3148.141 | 2.49% |
| 2025-08-15 | 34.380 | 34.650 | 0.530 | 1.55% | 33.880 | 34.650 | 10002 | 3413.683 | 2.75% |
深证大盘股票行情在线 K线走势图
(920392)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
