(920394)股票行情
(920394)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 | 36.700 | 37.750 | 0.880 | 2.39% | 36.000 | 37.910 | 22080 | 8229.453 | 1.52% |
| 2025-12-12 | 37.020 | 36.870 | -0.130 | -0.35% | 35.880 | 37.650 | 24789 | 9068.443 | 1.71% |
| 2025-12-11 | 36.060 | 37.000 | 1.290 | 3.61% | 35.050 | 38.130 | 27630 | 10147.593 | 1.90% |
| 2025-12-10 | 36.580 | 35.710 | -0.550 | -1.52% | 35.310 | 36.590 | 11442 | 4067.012 | 0.79% |
| 2025-12-09 | 36.760 | 36.260 | -0.500 | -1.36% | 36.080 | 37.000 | 8132 | 2956.570 | 0.56% |
| 2025-12-08 | 36.090 | 36.760 | 0.840 | 2.34% | 35.800 | 36.990 | 11083 | 4063.918 | 0.76% |
| 2025-12-05 | 35.630 | 35.920 | 0.640 | 1.81% | 35.130 | 36.100 | 7443 | 2659.625 | 0.51% |
| 2025-12-04 | 36.030 | 35.280 | -0.620 | -1.73% | 35.050 | 36.030 | 7991 | 2821.337 | 0.55% |
| 2025-12-03 | 36.300 | 35.900 | -0.480 | -1.32% | 35.800 | 36.500 | 7378 | 2655.685 | 0.51% |
| 2025-12-02 | 36.800 | 36.380 | -0.060 | -0.16% | 36.050 | 36.900 | 8626 | 3145.677 | 0.59% |
| 2025-12-01 | 36.480 | 36.440 | 0.260 | 0.72% | 36.050 | 36.990 | 10897 | 3994.279 | 0.75% |
| 2025-11-28 | 36.310 | 36.180 | 0.220 | 0.61% | 35.880 | 36.320 | 8379 | 3020.332 | 0.58% |
| 2025-11-27 | 36.660 | 35.960 | -0.700 | -1.91% | 35.890 | 36.890 | 9005 | 3260.755 | 0.62% |
| 2025-11-26 | 36.220 | 36.660 | 0.440 | 1.21% | 36.000 | 36.990 | 12314 | 4484.254 | 0.85% |
| 2025-11-25 | 36.620 | 36.220 | -0.570 | -1.55% | 35.210 | 37.160 | 17569 | 6433.440 | 1.21% |
| 2025-11-24 | 37.550 | 36.790 | -0.610 | -1.63% | 36.630 | 37.930 | 13296 | 4928.808 | 0.92% |
| 2025-11-21 | 38.710 | 37.400 | -1.700 | -4.35% | 37.400 | 38.810 | 11451 | 4356.415 | 0.79% |
| 2025-11-20 | 38.820 | 39.100 | 0.450 | 1.16% | 38.650 | 39.630 | 9839 | 3841.597 | 0.68% |
| 2025-11-19 | 39.240 | 38.650 | -0.740 | -1.88% | 38.520 | 39.690 | 8869 | 3453.482 | 0.61% |
| 2025-11-18 | 40.200 | 39.390 | -0.800 | -1.99% | 38.900 | 40.270 | 13480 | 5295.493 | 0.93% |
| 2025-11-17 | 40.020 | 40.190 | 0.530 | 1.34% | 39.700 | 40.400 | 9525 | 3819.720 | 0.66% |
| 2025-11-14 | 40.130 | 39.660 | -0.830 | -2.05% | 39.660 | 40.480 | 9633 | 3854.612 | 0.67% |
| 2025-11-13 | 40.090 | 40.490 | 0.800 | 2.02% | 39.490 | 40.700 | 12571 | 5072.510 | 0.87% |
| 2025-11-12 | 40.100 | 39.690 | -0.510 | -1.27% | 39.500 | 40.540 | 10998 | 4382.253 | 0.76% |
| 2025-11-11 | 40.450 | 40.200 | -0.250 | -0.62% | 40.040 | 40.850 | 10494 | 4230.874 | 0.72% |
| 2025-11-10 | 41.610 | 40.450 | -1.350 | -3.23% | 40.280 | 41.910 | 16421 | 6700.589 | 1.13% |
| 2025-11-07 | 42.180 | 41.800 | -0.800 | -1.88% | 41.620 | 42.780 | 15697 | 6602.031 | 1.08% |
| 2025-11-06 | 42.940 | 42.600 | 0.450 | 1.07% | 42.150 | 44.160 | 33190 | 14309.259 | 2.29% |
| 2025-11-05 | 41.020 | 42.150 | 0.800 | 1.93% | 41.010 | 42.400 | 14400 | 6013.681 | 0.99% |
| 2025-11-04 | 42.020 | 41.350 | -0.460 | -1.10% | 40.860 | 42.190 | 16640 | 6885.783 | 1.15% |
| 2025-11-03 | 42.660 | 41.810 | -0.480 | -1.14% | 41.530 | 44.470 | 30513 | 13097.708 | 2.11% |
| 2025-10-31 | 40.420 | 42.290 | 1.470 | 3.60% | 40.420 | 43.140 | 29308 | 12371.567 | 2.02% |
| 2025-10-30 | 41.240 | 40.820 | -0.810 | -1.95% | 40.650 | 42.500 | 33016 | 13829.802 | 2.28% |
| 2025-10-29 | 38.940 | 41.630 | 2.720 | 6.99% | 38.020 | 42.280 | 29154 | 11655.367 | 2.01% |
| 2025-10-28 | 39.880 | 38.910 | -0.940 | -2.36% | 38.900 | 39.890 | 16076 | 6299.750 | 1.11% |
| 2025-10-27 | 40.000 | 39.850 | 0.100 | 0.25% | 39.510 | 40.560 | 13605 | 5442.224 | 0.94% |
| 2025-10-24 | 40.300 | 39.750 | -0.150 | -0.38% | 39.660 | 40.610 | 12906 | 5155.751 | 0.89% |
| 2025-10-23 | 41.000 | 39.900 | -1.270 | -3.08% | 39.820 | 41.260 | 12112 | 4874.454 | 0.84% |
| 2025-10-22 | 39.770 | 41.170 | 1.770 | 4.49% | 39.430 | 41.290 | 19773 | 7983.934 | 1.37% |
| 2025-10-21 | 39.060 | 39.400 | 0.450 | 1.16% | 38.610 | 40.000 | 13854 | 5459.005 | 0.96% |
| 2025-10-20 | 39.480 | 38.950 | -0.240 | -0.61% | 38.780 | 39.990 | 12187 | 4795.736 | 0.84% |
| 2025-10-17 | 40.060 | 39.190 | -2.110 | -5.11% | 38.920 | 40.920 | 25755 | 10210.760 | 1.78% |
| 2025-10-16 | 42.200 | 41.300 | -1.300 | -3.05% | 41.140 | 42.980 | 15347 | 6448.457 | 1.06% |
| 2025-10-15 | 43.400 | 42.600 | -0.670 | -1.55% | 42.110 | 43.500 | 21406 | 9118.843 | 1.48% |
| 2025-10-14 | 43.040 | 43.270 | 0.160 | 0.37% | 42.400 | 43.680 | 20418 | 8780.710 | 1.41% |
| 2025-10-13 | 43.000 | 43.110 | 0.470 | 1.10% | 42.230 | 43.500 | 22184 | 9530.675 | 1.53% |
| 2025-10-10 | 41.890 | 42.640 | 0.630 | 1.50% | 41.610 | 42.900 | 17923 | 7619.346 | 1.24% |
| 2025-10-09 | 40.400 | 42.010 | 1.990 | 4.97% | 39.800 | 42.950 | 23007 | 9632.609 | 1.59% |
| 2025-09-30 | 40.000 | 40.020 | -0.080 | -0.20% | 39.600 | 40.860 | 13813 | 5523.459 | 0.95% |
| 2025-09-29 | 41.310 | 40.100 | -1.620 | -3.88% | 39.980 | 41.680 | 22821 | 9223.219 | 1.58% |
| 2025-09-26 | 41.580 | 41.720 | -0.180 | -0.43% | 41.100 | 42.900 | 17942 | 7545.433 | 1.24% |
| 2025-09-25 | 39.740 | 41.900 | 2.160 | 5.44% | 39.580 | 42.300 | 29433 | 12195.485 | 2.03% |
| 2025-09-24 | 38.820 | 39.740 | 0.940 | 2.42% | 38.820 | 40.260 | 12733 | 5077.103 | 0.88% |
| 2025-09-23 | 40.300 | 38.800 | -1.200 | -3.00% | 38.650 | 40.300 | 15142 | 5925.428 | 1.05% |
| 2025-09-22 | 41.120 | 40.000 | -1.120 | -2.72% | 39.920 | 41.290 | 11950 | 4820.871 | 0.83% |
| 2025-09-19 | 41.330 | 41.120 | -0.050 | -0.12% | 40.380 | 41.330 | 13139 | 5365.022 | 0.91% |
| 2025-09-18 | 42.420 | 41.170 | -1.230 | -2.90% | 41.070 | 42.420 | 21531 | 8982.671 | 1.49% |
| 2025-09-17 | 42.160 | 42.400 | 0.240 | 0.57% | 42.100 | 42.770 | 12146 | 5145.765 | 0.84% |
| 2025-09-16 | 42.370 | 42.160 | -0.470 | -1.10% | 42.020 | 42.720 | 13679 | 5769.293 | 0.94% |
| 2025-09-15 | 42.100 | 42.630 | 0.530 | 1.26% | 41.800 | 42.970 | 13727 | 5820.499 | 0.95% |
| 2025-09-12 | 42.520 | 42.100 | -0.490 | -1.15% | 42.020 | 42.990 | 15215 | 6435.920 | 1.05% |
| 2025-09-11 | 42.900 | 42.590 | -0.310 | -0.72% | 42.100 | 43.150 | 22028 | 9341.723 | 1.52% |
| 2025-09-10 | 42.140 | 42.900 | 0.660 | 1.56% | 42.010 | 43.180 | 12921 | 5509.455 | 0.89% |
| 2025-09-09 | 43.500 | 42.240 | -1.520 | -3.47% | 42.170 | 43.830 | 19099 | 8154.945 | 3.98% |
| 2025-09-08 | 44.710 | 43.760 | -0.540 | -1.22% | 43.050 | 44.710 | 23108 | 10077.926 | 4.82% |
| 2025-09-05 | 43.380 | 44.300 | 0.490 | 1.12% | 43.000 | 45.000 | 24964 | 10997.559 | 5.21% |
| 2025-09-04 | 43.100 | 43.810 | 1.010 | 2.36% | 42.710 | 44.180 | 20861 | 9099.877 | 4.35% |
| 2025-09-03 | 43.910 | 42.800 | -1.010 | -2.31% | 42.630 | 44.210 | 12032 | 5188.449 | 2.51% |
| 2025-09-02 | 44.700 | 43.810 | -0.900 | -2.01% | 42.770 | 44.700 | 28952 | 12596.811 | 6.04% |
| 2025-09-01 | 46.170 | 44.710 | -1.700 | -3.66% | 44.630 | 46.610 | 24202 | 10939.395 | 5.05% |
| 2025-08-29 | 44.900 | 46.410 | 1.710 | 3.83% | 44.710 | 47.480 | 31427 | 14587.098 | 6.55% |
| 2025-08-28 | 45.460 | 44.700 | -0.860 | -1.89% | 44.140 | 45.880 | 21421 | 9589.589 | 4.47% |
| 2025-08-27 | 46.920 | 45.560 | -0.690 | -1.49% | 45.250 | 47.190 | 23379 | 10734.447 | 4.88% |
| 2025-08-26 | 47.030 | 46.250 | -0.720 | -1.53% | 46.150 | 47.400 | 26138 | 12205.726 | 5.45% |
| 2025-08-25 | 47.660 | 46.970 | -0.760 | -1.59% | 46.600 | 48.940 | 30906 | 14726.250 | 6.44% |
| 2025-08-22 | 47.300 | 47.730 | 0.390 | 0.82% | 46.400 | 48.200 | 27454 | 12997.971 | 5.73% |
| 2025-08-21 | 48.660 | 47.340 | -1.110 | -2.29% | 46.840 | 49.830 | 30564 | 14648.343 | 6.37% |
| 2025-08-20 | 47.900 | 48.450 | 0.440 | 0.92% | 47.120 | 49.320 | 36207 | 17384.125 | 7.55% |
| 2025-08-19 | 44.960 | 48.010 | 3.400 | 7.62% | 44.960 | 51.070 | 78598 | 37852.254 | 16.39% |
| 2025-08-18 | 43.730 | 44.610 | 1.160 | 2.67% | 43.100 | 45.000 | 36033 | 15972.872 | 7.51% |
深证大盘股票行情在线 K线走势图
(920394)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
