(920403)股票行情
(920403)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 |
|---|
| 2025-12-17 | 22.830 | 22.760 | -0.080 | -0.35% | 22.140 | 22.990 | 27222 | 6158.785 | 4.69% |
| 2025-12-16 | 22.300 | 22.840 | 0.590 | 2.65% | 22.120 | 23.200 | 39655 | 8991.142 | 6.84% |
| 2025-12-15 | 21.520 | 22.250 | 0.900 | 4.22% | 21.500 | 22.770 | 44236 | 9767.704 | 7.63% |
| 2025-12-12 | 21.130 | 21.350 | 0.060 | 0.28% | 20.850 | 21.570 | 22575 | 4818.930 | 3.89% |
| 2025-12-11 | 21.000 | 21.290 | 0.090 | 0.42% | 20.730 | 21.700 | 41979 | 8895.714 | 7.24% |
| 2025-12-10 | 21.100 | 21.200 | 0.260 | 1.24% | 20.800 | 21.730 | 25411 | 5400.916 | 4.38% |
| 2025-12-09 | 21.390 | 20.940 | -0.370 | -1.74% | 20.810 | 21.390 | 15132 | 3182.218 | 2.61% |
| 2025-12-08 | 21.350 | 21.310 | 0.160 | 0.76% | 21.080 | 21.450 | 8944 | 1902.705 | 1.54% |
| 2025-12-05 | 21.010 | 21.150 | 0.070 | 0.33% | 21.010 | 21.350 | 10578 | 2240.829 | 1.82% |
| 2025-12-04 | 21.050 | 21.080 | -0.070 | -0.33% | 21.020 | 21.290 | 8294 | 1752.782 | 1.43% |
| 2025-12-03 | 21.600 | 21.150 | -0.350 | -1.63% | 21.120 | 21.600 | 10242 | 2169.046 | 1.77% |
| 2025-12-02 | 21.390 | 21.500 | 0.200 | 0.94% | 21.280 | 21.730 | 18285 | 3935.025 | 3.15% |
| 2025-12-01 | 21.280 | 21.300 | 0.120 | 0.57% | 21.110 | 21.340 | 9470 | 2013.991 | 1.63% |
| 2025-11-28 | 21.060 | 21.180 | 0.040 | 0.19% | 20.910 | 21.330 | 9218 | 1946.617 | 1.59% |
| 2025-11-27 | 21.580 | 21.140 | -0.270 | -1.26% | 20.980 | 21.580 | 15642 | 3299.631 | 2.70% |
| 2025-11-26 | 21.700 | 21.410 | -0.270 | -1.25% | 21.410 | 21.880 | 17086 | 3694.889 | 2.95% |
| 2025-11-25 | 21.720 | 21.680 | -0.040 | -0.18% | 21.330 | 21.750 | 17090 | 3681.837 | 2.95% |
| 2025-11-24 | 22.100 | 21.720 | -0.720 | -3.21% | 21.600 | 22.210 | 37046 | 8080.195 | 6.39% |
| 2025-11-21 | 22.260 | 22.440 | 0.310 | 1.40% | 22.230 | 24.000 | 58723 | 13663.752 | 10.12% |
| 2025-11-20 | 22.700 | 22.130 | -0.520 | -2.30% | 22.100 | 22.700 | 10415 | 2323.495 | 1.80% |
| 2025-11-19 | 22.800 | 22.650 | -0.250 | -1.09% | 22.160 | 22.950 | 18326 | 4127.643 | 3.16% |
| 2025-11-18 | 22.970 | 22.900 | -0.060 | -0.26% | 22.820 | 23.390 | 14251 | 3279.266 | 2.46% |
| 2025-11-17 | 23.200 | 22.960 | -0.240 | -1.03% | 22.890 | 23.390 | 13568 | 3123.317 | 2.34% |
| 2025-11-14 | 23.400 | 23.200 | -0.030 | -0.13% | 23.130 | 23.770 | 13530 | 3165.327 | 2.33% |
| 2025-11-13 | 23.500 | 23.230 | -0.030 | -0.13% | 23.040 | 23.500 | 12137 | 2819.640 | 2.09% |
| 2025-11-12 | 23.400 | 23.260 | -0.200 | -0.85% | 23.240 | 24.100 | 19408 | 4578.980 | 3.35% |
| 2025-11-11 | 23.000 | 23.460 | 0.390 | 1.69% | 22.910 | 23.550 | 14527 | 3388.168 | 2.50% |
| 2025-11-10 | 23.060 | 23.070 | 0.010 | 0.04% | 22.520 | 23.230 | 13994 | 3196.583 | 2.41% |
| 2025-11-07 | 23.580 | 23.060 | -0.510 | -2.16% | 23.050 | 23.800 | 18906 | 4406.127 | 3.26% |
| 2025-11-06 | 23.980 | 23.570 | -0.320 | -1.34% | 23.500 | 23.980 | 14758 | 3486.978 | 2.54% |
| 2025-11-05 | 23.830 | 23.890 | 0.130 | 0.55% | 23.700 | 24.300 | 16655 | 4006.952 | 2.87% |
| 2025-11-04 | 24.110 | 23.760 | -0.410 | -1.70% | 23.710 | 24.410 | 14989 | 3587.529 | 2.58% |
| 2025-11-03 | 24.450 | 24.170 | -0.070 | -0.29% | 24.130 | 24.650 | 19831 | 4830.458 | 3.42% |
| 2025-10-31 | 24.100 | 24.240 | -0.380 | -1.54% | 23.670 | 24.580 | 24684 | 5942.485 | 4.26% |
| 2025-10-30 | 24.300 | 24.620 | 0.320 | 1.32% | 24.000 | 25.150 | 41656 | 10243.962 | 7.18% |
| 2025-10-29 | 23.950 | 24.300 | 0.170 | 0.70% | 23.020 | 24.440 | 38520 | 9083.392 | 6.64% |
| 2025-10-28 | 24.120 | 24.130 | 0.010 | 0.04% | 23.950 | 24.360 | 15327 | 3697.854 | 2.64% |
| 2025-10-27 | 24.170 | 24.120 | -0.360 | -1.47% | 24.030 | 24.450 | 18954 | 4582.614 | 3.27% |
| 2025-10-24 | 24.170 | 24.480 | 0.320 | 1.32% | 23.960 | 24.750 | 21699 | 5294.350 | 3.74% |
| 2025-10-23 | 24.010 | 24.160 | 0.040 | 0.17% | 24.010 | 24.650 | 17727 | 4307.795 | 3.06% |
| 2025-10-22 | 24.430 | 24.120 | -0.290 | -1.19% | 24.120 | 24.650 | 13165 | 3208.510 | 2.27% |
| 2025-10-21 | 24.060 | 24.410 | 0.280 | 1.16% | 23.820 | 24.470 | 17597 | 4261.900 | 3.03% |
| 2025-10-20 | 24.440 | 24.130 | -0.510 | -2.07% | 24.020 | 24.450 | 22319 | 5396.120 | 3.85% |
| 2025-10-17 | 25.060 | 24.640 | -0.520 | -2.07% | 24.550 | 25.440 | 33166 | 8260.366 | 5.72% |
| 2025-10-16 | 25.300 | 25.160 | 0.140 | 0.56% | 24.950 | 25.580 | 28938 | 7301.091 | 4.99% |
| 2025-10-15 | 25.700 | 25.020 | -1.100 | -4.21% | 24.940 | 25.710 | 42327 | 10633.815 | 7.29% |
| 2025-10-14 | 24.800 | 26.120 | 0.250 | 0.97% | 24.800 | 27.000 | 58945 | 15235.880 | 10.16% |
| 2025-10-13 | 27.480 | 25.870 | 0.730 | 2.90% | 25.830 | 30.210 | 93851 | 25717.143 | 16.17% |
| 2025-10-10 | 24.910 | 25.140 | 0.350 | 1.41% | 24.770 | 25.480 | 22954 | 5770.364 | 3.96% |
| 2025-10-09 | 24.910 | 24.790 | 0.400 | 1.64% | 24.120 | 24.910 | 17775 | 4344.417 | 3.06% |
| 2025-09-30 | 24.350 | 24.390 | 0.160 | 0.66% | 24.180 | 24.880 | 19800 | 4857.054 | 3.41% |
| 2025-09-29 | 24.110 | 24.230 | -0.260 | -1.06% | 23.800 | 24.490 | 20519 | 4945.548 | 3.54% |
| 2025-09-26 | 24.590 | 24.490 | 0.110 | 0.45% | 24.210 | 25.600 | 29327 | 7306.957 | 5.05% |
| 2025-09-25 | 24.190 | 24.380 | 0.200 | 0.83% | 24.090 | 24.660 | 20738 | 5067.116 | 3.57% |
| 2025-09-24 | 24.160 | 24.180 | 0.250 | 1.04% | 23.950 | 24.500 | 18743 | 4532.148 | 3.23% |
| 2025-09-23 | 23.990 | 23.930 | -0.190 | -0.79% | 23.530 | 24.500 | 26289 | 6301.062 | 4.53% |
| 2025-09-22 | 24.900 | 24.120 | -0.660 | -2.66% | 24.070 | 25.000 | 26154 | 6380.183 | 4.51% |
| 2025-09-19 | 25.600 | 24.780 | -0.970 | -3.77% | 24.780 | 25.690 | 33902 | 8538.413 | 5.84% |
| 2025-09-18 | 26.250 | 25.750 | -0.370 | -1.42% | 25.700 | 26.450 | 42636 | 11095.075 | 7.35% |
| 2025-09-17 | 26.410 | 26.120 | -0.430 | -1.62% | 25.840 | 26.660 | 31705 | 8268.929 | 5.46% |
| 2025-09-16 | 27.040 | 26.550 | -1.020 | -3.70% | 26.320 | 27.040 | 46272 | 12316.392 | 7.97% |
| 2025-09-15 | 26.880 | 27.570 | 1.250 | 4.75% | 26.350 | 27.620 | 53445 | 14495.965 | 9.21% |
| 2025-09-12 | 25.840 | 26.320 | 0.390 | 1.50% | 25.710 | 26.600 | 32762 | 8584.383 | 5.65% |
| 2025-09-11 | 25.620 | 25.930 | 0.310 | 1.21% | 25.560 | 26.460 | 34004 | 8828.064 | 5.86% |
| 2025-09-10 | 25.880 | 25.620 | -0.560 | -2.14% | 25.420 | 25.970 | 34400 | 8830.804 | 5.93% |
| 2025-09-09 | 27.800 | 26.180 | -0.470 | -1.76% | 26.110 | 27.850 | 47921 | 12962.550 | 8.26% |
| 2025-09-08 | 26.170 | 26.650 | 0.420 | 1.60% | 26.170 | 26.980 | 41332 | 11013.517 | 7.12% |
| 2025-09-05 | 25.890 | 26.230 | 0.080 | 0.31% | 25.620 | 26.250 | 45643 | 11843.492 | 7.87% |
| 2025-09-04 | 25.800 | 26.150 | -0.270 | -1.02% | 25.210 | 27.420 | 68150 | 17796.221 | 11.75% |
| 2025-09-03 | 29.100 | 26.420 | -3.180 | -10.74% | 26.330 | 31.500 | 93299 | 27065.318 | 16.08% |
| 2025-09-02 | 27.770 | 29.600 | 1.830 | 6.59% | 27.380 | 30.000 | 86537 | 25128.098 | 14.91% |
| 2025-09-01 | 27.280 | 27.770 | -0.330 | -1.17% | 27.270 | 28.410 | 39030 | 10815.118 | 6.73% |
| 2025-08-29 | 27.510 | 28.100 | 0.250 | 0.90% | 27.350 | 29.000 | 62291 | 17645.332 | 10.74% |
| 2025-08-28 | 28.020 | 27.850 | -0.950 | -3.30% | 27.500 | 29.860 | 79675 | 22607.545 | 13.73% |
| 2025-08-27 | 27.000 | 28.800 | 1.870 | 6.94% | 26.270 | 29.470 | 84316 | 23196.920 | 14.53% |
| 2025-08-26 | 25.990 | 26.930 | 0.790 | 3.02% | 25.920 | 27.500 | 62246 | 16734.498 | 10.73% |
| 2025-08-25 | 25.660 | 26.140 | 0.500 | 1.95% | 25.110 | 26.360 | 44162 | 11381.060 | 7.61% |
| 2025-08-22 | 26.300 | 25.640 | -0.690 | -2.62% | 25.460 | 26.360 | 44912 | 11540.816 | 7.74% |
| 2025-08-21 | 25.100 | 26.330 | 1.050 | 4.15% | 24.920 | 27.990 | 86404 | 23078.936 | 14.89% |
| 2025-08-20 | 24.940 | 25.280 | 0.130 | 0.52% | 24.940 | 26.000 | 41204 | 10493.830 | 7.10% |
深证大盘股票行情在线 K线走势图
(920403)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
