(920396)股票行情
(920396)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 |
|---|
| 2025-12-19 | 36.000 | 35.160 | 2.440 | 7.46% | 35.120 | 39.880 | 104683 | 39098.297 | 20.58% |
| 2025-12-18 | 33.590 | 32.720 | -1.380 | -4.05% | 32.720 | 34.500 | 52113 | 17408.223 | 10.24% |
| 2025-12-17 | 33.510 | 34.100 | -0.370 | -1.07% | 33.010 | 35.680 | 54403 | 18481.104 | 10.69% |
| 2025-12-16 | 34.420 | 34.470 | -0.310 | -0.89% | 33.010 | 35.680 | 69170 | 23751.811 | 13.60% |
| 2025-12-15 | 37.880 | 34.780 | -2.400 | -6.46% | 34.600 | 37.880 | 94786 | 33992.285 | 18.63% |
| 2025-12-12 | 32.580 | 37.180 | 3.800 | 11.38% | 32.080 | 40.500 | 150599 | 54676.008 | 29.60% |
| 2025-12-11 | 30.090 | 33.380 | 3.580 | 12.01% | 29.820 | 35.880 | 107018 | 35216.074 | 21.04% |
| 2025-12-10 | 30.270 | 29.800 | -0.450 | -1.49% | 29.770 | 30.750 | 18921 | 5706.061 | 3.72% |
| 2025-12-09 | 31.270 | 30.250 | -1.250 | -3.97% | 30.200 | 31.270 | 26908 | 8210.361 | 5.29% |
| 2025-12-08 | 30.550 | 31.500 | 1.020 | 3.35% | 30.480 | 31.990 | 41331 | 12995.931 | 8.12% |
| 2025-12-05 | 29.000 | 30.480 | 1.280 | 4.38% | 28.870 | 31.200 | 36194 | 10940.305 | 7.11% |
| 2025-12-04 | 29.020 | 29.200 | 0.180 | 0.62% | 28.830 | 29.570 | 15344 | 4475.619 | 3.02% |
| 2025-12-03 | 29.840 | 29.020 | -0.490 | -1.66% | 28.990 | 29.840 | 12861 | 3772.100 | 2.53% |
| 2025-12-02 | 30.130 | 29.510 | -0.800 | -2.64% | 29.380 | 30.400 | 17022 | 5060.837 | 3.35% |
| 2025-12-01 | 29.900 | 30.310 | 0.380 | 1.27% | 29.800 | 30.640 | 18169 | 5478.019 | 3.57% |
| 2025-11-28 | 30.580 | 29.930 | -0.340 | -1.12% | 29.580 | 30.580 | 16154 | 4822.260 | 3.18% |
| 2025-11-27 | 30.410 | 30.270 | -0.320 | -1.05% | 30.170 | 31.010 | 15667 | 4780.637 | 3.08% |
| 2025-11-26 | 31.160 | 30.590 | -0.750 | -2.39% | 30.400 | 31.420 | 20088 | 6188.790 | 3.95% |
| 2025-11-25 | 31.000 | 31.340 | 0.310 | 1.00% | 30.650 | 31.790 | 26384 | 8276.795 | 5.19% |
| 2025-11-24 | 29.620 | 31.030 | 1.440 | 4.87% | 29.530 | 31.690 | 31225 | 9647.441 | 6.14% |
| 2025-11-21 | 30.270 | 29.590 | -0.950 | -3.11% | 29.200 | 30.520 | 23399 | 6950.566 | 4.60% |
| 2025-11-20 | 31.850 | 30.540 | -1.040 | -3.29% | 30.470 | 31.880 | 23390 | 7244.317 | 4.60% |
| 2025-11-19 | 31.420 | 31.580 | 0.080 | 0.25% | 31.420 | 32.440 | 21208 | 6754.386 | 4.17% |
| 2025-11-18 | 32.700 | 31.500 | -1.250 | -3.82% | 31.380 | 32.720 | 25954 | 8259.964 | 5.10% |
| 2025-11-17 | 32.570 | 32.750 | 0.200 | 0.61% | 32.210 | 33.010 | 21814 | 7117.401 | 4.29% |
| 2025-11-14 | 32.990 | 32.550 | -0.850 | -2.54% | 32.540 | 33.500 | 25727 | 8480.020 | 5.06% |
| 2025-11-13 | 33.030 | 33.400 | 0.640 | 1.95% | 32.850 | 33.700 | 31022 | 10341.126 | 6.10% |
| 2025-11-12 | 34.500 | 32.760 | -2.110 | -6.05% | 32.760 | 34.670 | 44250 | 14794.479 | 8.70% |
| 2025-11-11 | 34.300 | 34.870 | 0.790 | 2.32% | 33.410 | 35.780 | 53819 | 18634.133 | 10.58% |
| 2025-11-10 | 35.110 | 34.080 | -1.390 | -3.92% | 33.780 | 35.470 | 51306 | 17620.031 | 10.08% |
| 2025-11-07 | 36.880 | 35.470 | -2.180 | -5.79% | 35.220 | 38.330 | 69828 | 25442.934 | 13.73% |
| 2025-11-06 | 37.170 | 37.650 | 0.840 | 2.28% | 36.820 | 39.000 | 75650 | 28650.010 | 14.87% |
| 2025-11-05 | 36.160 | 36.810 | -0.670 | -1.79% | 36.130 | 38.490 | 68908 | 25769.111 | 13.54% |
| 2025-11-04 | 36.000 | 37.480 | 0.630 | 1.71% | 35.940 | 38.590 | 79863 | 29728.385 | 15.70% |
| 2025-11-03 | 38.500 | 36.850 | 1.970 | 5.65% | 36.430 | 41.300 | 111489 | 43354.668 | 21.94% |
| 2025-10-31 | 36.000 | 34.880 | -1.340 | -3.70% | 34.850 | 36.850 | 60637 | 21628.189 | 11.93% |
| 2025-10-30 | 38.140 | 36.220 | -2.030 | -5.31% | 36.200 | 38.600 | 88964 | 33254.129 | 17.51% |
| 2025-10-29 | 36.600 | 38.250 | 1.650 | 4.51% | 35.550 | 38.990 | 101289 | 38024.020 | 19.93% |
| 2025-10-28 | 35.890 | 36.600 | 0.670 | 1.86% | 35.290 | 38.980 | 88169 | 32906.012 | 17.35% |
| 2025-10-27 | 34.200 | 35.930 | 1.870 | 5.49% | 33.560 | 36.980 | 80851 | 28701.969 | 15.91% |
| 2025-10-24 | 33.520 | 34.060 | -0.690 | -1.99% | 33.160 | 35.580 | 73397 | 25097.611 | 14.44% |
| 2025-10-23 | 33.000 | 34.750 | 0.150 | 0.43% | 32.040 | 36.980 | 92082 | 32012.777 | 18.12% |
| 2025-10-22 | 32.350 | 34.600 | 2.120 | 6.53% | 31.010 | 37.450 | 100000 | 34049.582 | 19.68% |
| 2025-10-21 | 31.600 | 32.480 | 1.170 | 3.74% | 30.810 | 32.480 | 52767 | 16765.141 | 10.38% |
| 2025-10-20 | 31.510 | 31.310 | -0.090 | -0.29% | 30.750 | 32.320 | 43196 | 13547.215 | 8.50% |
| 2025-10-17 | 33.900 | 31.400 | -2.650 | -7.78% | 31.310 | 34.090 | 55675 | 18085.445 | 10.96% |
| 2025-10-16 | 35.510 | 34.050 | -2.160 | -5.97% | 33.590 | 35.980 | 74096 | 25482.441 | 14.58% |
| 2025-10-15 | 36.710 | 36.210 | -1.700 | -4.48% | 35.440 | 39.200 | 74889 | 27579.314 | 14.74% |
| 2025-10-14 | 39.990 | 37.910 | -3.090 | -7.54% | 37.880 | 42.980 | 116751 | 46662.082 | 22.98% |
| 2025-10-13 | 34.880 | 41.000 | 3.800 | 10.22% | 34.720 | 41.300 | 132217 | 50404.750 | 26.02% |
| 2025-10-10 | 39.910 | 37.200 | -0.030 | -0.08% | 34.690 | 42.060 | 170467 | 65569.859 | 33.55% |
| 2025-10-09 | 30.950 | 37.230 | 8.590 | 29.99% | 30.940 | 37.230 | 148616 | 52073.949 | 29.25% |
| 2025-09-30 | 28.500 | 28.640 | 0.440 | 1.56% | 28.200 | 29.450 | 26327 | 7591.475 | 5.18% |
| 2025-09-29 | 29.210 | 28.200 | -1.390 | -4.70% | 28.000 | 29.600 | 31162 | 8866.727 | 6.13% |
| 2025-09-26 | 30.350 | 29.590 | -2.160 | -6.80% | 29.300 | 30.690 | 56438 | 16800.941 | 11.11% |
| 2025-09-25 | 30.600 | 31.750 | 2.370 | 8.07% | 30.500 | 34.800 | 88802 | 29128.320 | 17.48% |
| 2025-09-24 | 29.510 | 29.380 | -0.270 | -0.91% | 29.280 | 29.990 | 14528 | 4275.853 | 2.86% |
| 2025-09-23 | 31.500 | 29.650 | -2.070 | -6.53% | 29.230 | 31.680 | 22275 | 6755.034 | 4.38% |
| 2025-09-22 | 31.190 | 31.720 | 0.670 | 2.16% | 30.840 | 31.870 | 18187 | 5693.661 | 3.58% |
| 2025-09-19 | 31.930 | 31.050 | -0.870 | -2.73% | 31.050 | 31.950 | 15367 | 4830.094 | 3.02% |
| 2025-09-18 | 32.460 | 31.920 | -0.540 | -1.66% | 31.850 | 32.890 | 18673 | 6041.231 | 3.67% |
| 2025-09-17 | 33.050 | 32.460 | -0.740 | -2.23% | 32.340 | 33.050 | 20527 | 6689.689 | 4.04% |
| 2025-09-16 | 34.180 | 33.200 | -0.710 | -2.09% | 33.080 | 34.180 | 25193 | 8403.983 | 4.96% |
| 2025-09-15 | 32.550 | 33.910 | 0.970 | 2.94% | 32.000 | 34.600 | 41379 | 13814.835 | 8.14% |
| 2025-09-12 | 32.960 | 32.940 | 0.340 | 1.04% | 32.930 | 33.980 | 24834 | 8287.015 | 4.89% |
| 2025-09-11 | 32.520 | 32.600 | 0.130 | 0.40% | 32.240 | 32.800 | 15994 | 5207.646 | 3.15% |
| 2025-09-10 | 33.510 | 32.470 | -1.040 | -3.10% | 32.300 | 33.660 | 20833 | 6822.770 | 4.10% |
| 2025-09-09 | 34.800 | 33.510 | -2.200 | -6.16% | 33.460 | 35.000 | 37943 | 12911.070 | 7.47% |
| 2025-09-08 | 34.090 | 35.710 | 1.610 | 4.72% | 33.770 | 35.900 | 62113 | 21767.572 | 12.22% |
| 2025-09-05 | 32.700 | 34.100 | 1.420 | 4.35% | 32.410 | 34.880 | 36778 | 12432.608 | 7.24% |
| 2025-09-04 | 32.250 | 32.680 | 0.440 | 1.36% | 31.810 | 33.000 | 21691 | 7048.989 | 4.27% |
| 2025-09-03 | 32.880 | 32.240 | -0.620 | -1.89% | 32.180 | 33.250 | 15906 | 5207.420 | 3.13% |
| 2025-09-02 | 32.230 | 32.860 | 0.630 | 1.95% | 31.580 | 32.940 | 25297 | 8150.445 | 4.98% |
| 2025-09-01 | 33.000 | 32.230 | -0.990 | -2.98% | 32.010 | 33.180 | 24256 | 7854.395 | 4.77% |
| 2025-08-29 | 32.960 | 33.220 | 0.370 | 1.13% | 32.500 | 34.150 | 25458 | 8558.929 | 5.01% |
| 2025-08-28 | 33.780 | 32.850 | -0.970 | -2.87% | 31.580 | 34.020 | 31524 | 10324.187 | 6.20% |
| 2025-08-27 | 34.970 | 33.820 | -0.860 | -2.48% | 33.770 | 35.180 | 25419 | 8767.054 | 5.00% |
| 2025-08-26 | 35.370 | 34.680 | -0.630 | -1.78% | 34.610 | 35.510 | 19646 | 6857.662 | 3.87% |
| 2025-08-25 | 34.790 | 35.310 | 0.540 | 1.55% | 34.510 | 35.380 | 23181 | 8131.578 | 4.56% |
| 2025-08-22 | 35.300 | 34.770 | -0.530 | -1.50% | 34.500 | 35.490 | 28661 | 9960.113 | 5.64% |
深证大盘股票行情在线 K线走势图
(920396)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
