(920407)股票行情
(920407)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 | 32.000 | 27.500 | 0.170 | 0.62% | 25.300 | 32.000 | 106969 | 30575.783 | 30.77% |
| 2025-12-11 | 21.300 | 27.330 | 6.300 | 29.96% | 21.000 | 27.330 | 82513 | 21006.311 | 23.74% |
| 2025-12-10 | 19.950 | 21.030 | 0.990 | 4.94% | 19.950 | 21.170 | 23270 | 4831.514 | 6.69% |
| 2025-12-09 | 20.400 | 20.040 | 0.190 | 0.96% | 19.800 | 20.400 | 11405 | 2286.075 | 3.28% |
| 2025-12-08 | 19.620 | 19.850 | 0.310 | 1.59% | 19.620 | 20.150 | 10208 | 2032.360 | 2.94% |
| 2025-12-05 | 19.450 | 19.540 | -0.060 | -0.31% | 19.300 | 19.780 | 11755 | 2292.204 | 3.38% |
| 2025-12-04 | 20.000 | 19.600 | -0.160 | -0.81% | 19.440 | 20.000 | 7017 | 1378.353 | 2.02% |
| 2025-12-03 | 20.000 | 19.760 | -0.270 | -1.35% | 19.670 | 20.180 | 8480 | 1687.704 | 2.44% |
| 2025-12-02 | 20.790 | 20.030 | -0.280 | -1.38% | 19.910 | 20.790 | 11177 | 2259.536 | 3.22% |
| 2025-12-01 | 20.220 | 20.310 | 0.390 | 1.96% | 19.920 | 20.500 | 12332 | 2498.188 | 3.55% |
| 2025-11-28 | 20.280 | 19.920 | -0.300 | -1.48% | 19.740 | 20.320 | 12290 | 2463.140 | 3.54% |
| 2025-11-27 | 20.850 | 20.220 | -0.580 | -2.79% | 20.200 | 20.890 | 12917 | 2648.803 | 3.72% |
| 2025-11-26 | 21.580 | 20.800 | -1.040 | -4.76% | 20.620 | 21.600 | 21234 | 4462.914 | 6.11% |
| 2025-11-25 | 22.200 | 21.840 | 0.060 | 0.28% | 21.580 | 22.310 | 16693 | 3653.650 | 4.80% |
| 2025-11-24 | 22.560 | 21.780 | -0.160 | -0.73% | 21.530 | 22.560 | 10658 | 2330.052 | 3.07% |
| 2025-11-21 | 21.530 | 21.940 | 0.140 | 0.64% | 21.360 | 22.250 | 17434 | 3800.934 | 5.02% |
| 2025-11-20 | 22.000 | 21.800 | -0.250 | -1.13% | 21.560 | 22.550 | 14048 | 3094.248 | 4.04% |
| 2025-11-19 | 23.060 | 22.050 | -1.200 | -5.16% | 22.010 | 23.250 | 21330 | 4770.035 | 6.14% |
| 2025-11-18 | 22.450 | 23.250 | 0.860 | 3.84% | 22.180 | 23.250 | 21242 | 4842.129 | 6.11% |
| 2025-11-17 | 22.770 | 22.390 | -0.450 | -1.97% | 22.330 | 23.130 | 14904 | 3368.476 | 4.29% |
| 2025-11-14 | 23.300 | 22.840 | -0.610 | -2.60% | 22.840 | 23.900 | 20644 | 4789.831 | 5.94% |
| 2025-11-13 | 24.380 | 23.450 | -0.840 | -3.46% | 23.270 | 24.380 | 38329 | 9102.970 | 11.03% |
| 2025-11-12 | 23.500 | 24.290 | 0.590 | 2.49% | 23.250 | 24.870 | 50927 | 12236.998 | 14.65% |
| 2025-11-11 | 23.280 | 23.700 | 0.830 | 3.63% | 22.420 | 24.060 | 48251 | 11215.118 | 13.88% |
| 2025-11-10 | 21.610 | 22.870 | 1.290 | 5.98% | 21.460 | 24.160 | 61118 | 13975.213 | 17.58% |
| 2025-11-07 | 21.330 | 21.580 | 0.260 | 1.22% | 20.950 | 21.580 | 13610 | 2902.319 | 3.92% |
| 2025-11-06 | 21.500 | 21.320 | -0.270 | -1.25% | 21.210 | 21.590 | 11565 | 2472.123 | 3.33% |
| 2025-11-05 | 21.030 | 21.590 | 0.450 | 2.13% | 20.850 | 21.680 | 12040 | 2575.220 | 3.46% |
| 2025-11-04 | 21.460 | 21.140 | -0.460 | -2.13% | 20.970 | 21.590 | 12608 | 2669.441 | 3.63% |
| 2025-11-03 | 22.700 | 21.600 | -0.450 | -2.04% | 21.450 | 22.750 | 19830 | 4348.357 | 5.70% |
| 2025-10-31 | 21.600 | 22.050 | 0.390 | 1.80% | 21.190 | 22.380 | 20625 | 4528.705 | 5.93% |
| 2025-10-30 | 21.980 | 21.660 | -0.340 | -1.55% | 21.500 | 22.500 | 25789 | 5682.583 | 7.42% |
| 2025-10-29 | 21.150 | 22.000 | 1.100 | 5.26% | 20.550 | 22.150 | 25646 | 5484.117 | 7.38% |
| 2025-10-28 | 21.280 | 20.900 | -0.340 | -1.60% | 20.840 | 21.540 | 13416 | 2830.639 | 3.86% |
| 2025-10-27 | 22.180 | 21.240 | -0.410 | -1.89% | 21.030 | 22.300 | 19390 | 4150.103 | 5.58% |
| 2025-10-24 | 21.600 | 21.650 | 0.000 | 0.00% | 21.510 | 22.070 | 14951 | 3256.409 | 4.30% |
| 2025-10-23 | 21.770 | 21.650 | -0.600 | -2.70% | 21.110 | 22.500 | 27242 | 5876.594 | 7.84% |
| 2025-10-22 | 22.500 | 22.250 | 0.500 | 2.30% | 22.000 | 24.000 | 51840 | 11809.711 | 14.91% |
| 2025-10-21 | 20.470 | 21.750 | 1.190 | 5.79% | 20.280 | 22.000 | 29217 | 6215.300 | 8.41% |
| 2025-10-20 | 20.290 | 20.560 | 0.810 | 4.10% | 19.800 | 20.700 | 17888 | 3638.720 | 5.15% |
| 2025-10-17 | 20.610 | 19.750 | -0.960 | -4.64% | 19.750 | 20.690 | 13175 | 2645.817 | 3.79% |
| 2025-10-16 | 20.800 | 20.710 | -0.090 | -0.43% | 20.300 | 21.300 | 17311 | 3601.970 | 4.98% |
| 2025-10-15 | 20.790 | 20.800 | 0.340 | 1.66% | 20.420 | 20.910 | 12456 | 2577.738 | 3.58% |
| 2025-10-14 | 20.830 | 20.460 | 0.110 | 0.54% | 20.230 | 20.970 | 19013 | 3924.372 | 5.47% |
| 2025-10-13 | 19.970 | 20.350 | -0.520 | -2.49% | 19.620 | 20.510 | 17225 | 3456.317 | 4.96% |
| 2025-10-10 | 20.450 | 20.870 | 0.610 | 3.01% | 20.260 | 21.470 | 24222 | 5088.904 | 6.97% |
| 2025-10-09 | 20.400 | 20.260 | -0.140 | -0.69% | 19.900 | 20.790 | 15698 | 3176.490 | 4.52% |
| 2025-09-30 | 21.390 | 20.400 | -0.480 | -2.30% | 20.330 | 21.440 | 21861 | 4552.438 | 6.29% |
| 2025-09-29 | 20.760 | 20.880 | 0.080 | 0.38% | 20.520 | 21.160 | 19126 | 3999.073 | 5.50% |
| 2025-09-26 | 21.250 | 20.800 | -0.750 | -3.48% | 20.730 | 21.550 | 27048 | 5682.081 | 7.78% |
| 2025-09-25 | 23.130 | 21.550 | -1.570 | -6.79% | 21.330 | 23.130 | 43401 | 9569.616 | 12.49% |
| 2025-09-24 | 22.000 | 23.120 | 0.900 | 4.05% | 21.680 | 23.120 | 43094 | 9759.672 | 12.40% |
| 2025-09-23 | 21.960 | 22.220 | 0.180 | 0.82% | 21.720 | 22.500 | 36605 | 8129.489 | 10.53% |
| 2025-09-22 | 23.500 | 22.040 | -1.280 | -5.49% | 21.640 | 23.530 | 50701 | 11288.633 | 14.59% |
| 2025-09-19 | 23.280 | 23.320 | -0.930 | -3.84% | 23.210 | 25.880 | 74366 | 17848.781 | 21.39% |
| 2025-09-18 | 22.710 | 24.250 | 1.970 | 8.84% | 22.710 | 28.060 | 107460 | 27065.930 | 30.91% |
| 2025-09-17 | 23.560 | 22.280 | -0.950 | -4.09% | 22.280 | 24.240 | 71343 | 16714.977 | 20.52% |
| 2025-09-16 | 24.360 | 23.230 | -1.960 | -7.78% | 22.970 | 24.430 | 94624 | 22302.662 | 27.22% |
| 2025-09-15 | 28.100 | 25.190 | -1.140 | -4.33% | 25.180 | 31.500 | 127292 | 35068.477 | 36.62% |
| 2025-09-12 | 20.480 | 26.330 | 6.070 | 29.96% | 20.220 | 26.330 | 108935 | 25476.312 | 31.34% |
| 2025-09-11 | 20.300 | 20.260 | -0.040 | -0.20% | 19.770 | 20.480 | 20250 | 4055.288 | 5.83% |
| 2025-09-10 | 21.550 | 20.300 | -1.700 | -7.73% | 20.180 | 21.660 | 42568 | 8802.685 | 12.25% |
| 2025-09-09 | 20.380 | 22.000 | 1.650 | 8.11% | 19.870 | 23.550 | 60265 | 12927.882 | 17.34% |
| 2025-09-08 | 21.500 | 20.350 | -0.980 | -4.59% | 20.160 | 21.650 | 34508 | 7168.067 | 9.93% |
| 2025-09-05 | 20.410 | 21.330 | 0.930 | 4.56% | 20.060 | 21.890 | 46127 | 9714.600 | 13.27% |
| 2025-09-04 | 19.500 | 20.400 | 1.000 | 5.15% | 19.320 | 20.480 | 38266 | 7651.144 | 11.01% |
| 2025-09-03 | 19.540 | 19.400 | -0.090 | -0.46% | 19.110 | 19.800 | 17656 | 3431.340 | 5.08% |
| 2025-09-02 | 19.150 | 19.490 | 0.290 | 1.51% | 18.850 | 19.580 | 18055 | 3478.108 | 5.19% |
| 2025-09-01 | 18.820 | 19.200 | 0.430 | 2.29% | 18.420 | 19.200 | 12279 | 2323.838 | 3.53% |
| 2025-08-29 | 18.840 | 18.770 | -0.070 | -0.37% | 18.270 | 19.270 | 14255 | 2697.894 | 4.10% |
| 2025-08-28 | 18.500 | 18.840 | 0.740 | 4.09% | 18.020 | 18.870 | 14347 | 2650.706 | 4.13% |
| 2025-08-27 | 18.870 | 18.100 | -0.770 | -4.08% | 18.020 | 18.950 | 13997 | 2594.619 | 4.03% |
| 2025-08-26 | 19.400 | 18.870 | -0.540 | -2.78% | 18.760 | 19.500 | 16734 | 3185.929 | 4.81% |
| 2025-08-25 | 19.190 | 19.410 | 0.360 | 1.89% | 18.700 | 19.450 | 21479 | 4110.716 | 6.18% |
| 2025-08-22 | 19.410 | 19.050 | -0.250 | -1.30% | 19.030 | 19.570 | 12673 | 2433.028 | 3.65% |
| 2025-08-21 | 19.960 | 19.300 | -0.320 | -1.63% | 19.200 | 19.960 | 10784 | 2101.102 | 3.10% |
| 2025-08-20 | 19.700 | 19.620 | -0.160 | -0.81% | 19.300 | 20.360 | 23443 | 4655.888 | 6.74% |
| 2025-08-19 | 19.460 | 19.780 | 0.570 | 2.97% | 19.260 | 20.800 | 36537 | 7332.553 | 10.51% |
| 2025-08-18 | 18.780 | 19.210 | 0.940 | 5.15% | 18.310 | 19.360 | 22285 | 4245.502 | 6.41% |
| 2025-08-15 | 17.900 | 18.270 | 0.380 | 2.12% | 17.800 | 18.370 | 14872 | 2705.632 | 4.28% |
深证大盘股票行情在线 K线走势图
(920407)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
