(920414)股票行情
(920414)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 | 11.470 | 11.610 | 0.070 | 0.61% | 11.330 | 11.890 | 21108 | 2459.095 | 3.83% |
| 2025-12-11 | 11.140 | 11.540 | 0.410 | 3.68% | 10.930 | 11.850 | 31566 | 3617.891 | 5.73% |
| 2025-12-10 | 11.400 | 11.130 | -0.300 | -2.62% | 11.000 | 11.430 | 17119 | 1908.351 | 3.11% |
| 2025-12-09 | 11.420 | 11.430 | 0.010 | 0.09% | 11.290 | 11.650 | 15441 | 1767.339 | 2.80% |
| 2025-12-08 | 11.630 | 11.420 | -0.200 | -1.72% | 11.410 | 11.730 | 17057 | 1976.364 | 3.09% |
| 2025-12-05 | 11.320 | 11.620 | 0.260 | 2.29% | 11.200 | 11.700 | 13865 | 1591.994 | 2.52% |
| 2025-12-04 | 11.630 | 11.360 | -0.270 | -2.32% | 11.330 | 11.740 | 12245 | 1413.268 | 2.22% |
| 2025-12-03 | 12.040 | 11.630 | -0.400 | -3.33% | 11.590 | 12.090 | 15969 | 1883.193 | 2.89% |
| 2025-12-02 | 12.290 | 12.030 | -0.230 | -1.88% | 11.960 | 12.310 | 11335 | 1369.557 | 2.05% |
| 2025-12-01 | 12.090 | 12.260 | 0.210 | 1.74% | 11.980 | 12.370 | 12843 | 1566.340 | 2.32% |
| 2025-11-28 | 12.110 | 12.050 | 0.030 | 0.25% | 11.900 | 12.130 | 7605 | 914.448 | 1.38% |
| 2025-11-27 | 12.110 | 12.020 | -0.120 | -0.99% | 12.000 | 12.240 | 9586 | 1160.024 | 1.73% |
| 2025-11-26 | 12.400 | 12.140 | -0.260 | -2.10% | 12.030 | 12.500 | 11794 | 1444.343 | 2.13% |
| 2025-11-25 | 12.270 | 12.400 | 0.130 | 1.06% | 12.270 | 12.520 | 12190 | 1512.929 | 2.21% |
| 2025-11-24 | 12.320 | 12.270 | 0.020 | 0.16% | 12.220 | 12.430 | 12307 | 1513.656 | 2.23% |
| 2025-11-21 | 12.690 | 12.250 | -0.540 | -4.22% | 12.230 | 12.880 | 17202 | 2164.325 | 3.11% |
| 2025-11-20 | 13.050 | 12.790 | -0.240 | -1.84% | 12.700 | 13.080 | 13923 | 1790.200 | 2.52% |
| 2025-11-19 | 13.420 | 13.030 | -0.230 | -1.73% | 12.770 | 13.540 | 18401 | 2400.214 | 3.33% |
| 2025-11-18 | 13.600 | 13.260 | -0.340 | -2.50% | 13.180 | 13.770 | 20997 | 2809.280 | 3.80% |
| 2025-11-17 | 14.000 | 13.600 | -0.450 | -3.20% | 13.590 | 14.030 | 21376 | 2954.009 | 3.87% |
| 2025-11-14 | 14.200 | 14.050 | -0.280 | -1.95% | 14.030 | 14.650 | 29934 | 4272.145 | 5.42% |
| 2025-11-13 | 14.110 | 14.330 | 0.290 | 2.07% | 14.000 | 14.360 | 26090 | 3705.666 | 4.72% |
| 2025-11-12 | 14.300 | 14.040 | -0.240 | -1.68% | 13.990 | 14.300 | 17256 | 2433.732 | 3.12% |
| 2025-11-11 | 14.130 | 14.280 | 0.170 | 1.20% | 14.120 | 14.460 | 23538 | 3367.004 | 4.26% |
| 2025-11-10 | 13.970 | 14.110 | 0.150 | 1.07% | 13.950 | 14.370 | 17280 | 2445.792 | 3.13% |
| 2025-11-07 | 14.140 | 13.960 | -0.100 | -0.71% | 13.950 | 14.330 | 17694 | 2502.006 | 3.20% |
| 2025-11-06 | 14.330 | 14.060 | -0.230 | -1.61% | 14.030 | 14.380 | 15434 | 2186.725 | 2.79% |
| 2025-11-05 | 13.980 | 14.290 | 0.250 | 1.78% | 13.850 | 14.420 | 21008 | 2993.462 | 3.80% |
| 2025-11-04 | 14.240 | 14.040 | -0.190 | -1.34% | 13.860 | 14.370 | 17270 | 2425.257 | 3.12% |
| 2025-11-03 | 14.360 | 14.230 | -0.060 | -0.42% | 14.200 | 14.540 | 20876 | 2998.665 | 3.78% |
| 2025-10-31 | 14.380 | 14.290 | 0.040 | 0.28% | 14.240 | 14.690 | 25942 | 3749.487 | 4.69% |
| 2025-10-30 | 14.420 | 14.250 | -0.240 | -1.66% | 14.160 | 14.680 | 35821 | 5177.236 | 6.48% |
| 2025-10-29 | 13.810 | 14.490 | 0.630 | 4.55% | 13.520 | 14.580 | 41066 | 5813.758 | 7.43% |
| 2025-10-28 | 13.960 | 13.860 | -0.230 | -1.63% | 13.640 | 14.030 | 21098 | 2910.350 | 3.82% |
| 2025-10-27 | 14.070 | 14.090 | 0.010 | 0.07% | 14.020 | 14.260 | 14884 | 2106.767 | 2.69% |
| 2025-10-24 | 14.090 | 14.080 | 0.010 | 0.07% | 13.960 | 14.230 | 10977 | 1546.998 | 1.99% |
| 2025-10-23 | 14.110 | 14.070 | -0.080 | -0.57% | 13.850 | 14.180 | 12368 | 1732.454 | 2.24% |
| 2025-10-22 | 14.290 | 14.150 | -0.090 | -0.63% | 13.930 | 14.410 | 17015 | 2412.108 | 3.08% |
| 2025-10-21 | 13.780 | 14.240 | 0.460 | 3.34% | 13.780 | 14.270 | 18333 | 2580.396 | 3.32% |
| 2025-10-20 | 13.940 | 13.780 | -0.030 | -0.22% | 13.600 | 14.100 | 17684 | 2453.161 | 3.20% |
| 2025-10-17 | 14.300 | 13.810 | -0.550 | -3.83% | 13.810 | 14.400 | 16921 | 2383.112 | 3.06% |
| 2025-10-16 | 14.490 | 14.360 | -0.060 | -0.42% | 14.210 | 14.650 | 15395 | 2214.606 | 2.79% |
| 2025-10-15 | 14.230 | 14.420 | 0.220 | 1.55% | 14.110 | 14.660 | 21268 | 3058.601 | 3.85% |
| 2025-10-14 | 14.240 | 14.200 | 0.100 | 0.71% | 14.120 | 14.980 | 36939 | 5410.845 | 6.68% |
| 2025-10-13 | 13.800 | 14.100 | -0.370 | -2.56% | 13.640 | 14.410 | 26749 | 3758.323 | 4.84% |
| 2025-10-10 | 15.110 | 14.470 | -1.140 | -7.30% | 14.370 | 15.240 | 60328 | 8917.208 | 10.91% |
| 2025-10-09 | 14.550 | 15.610 | 0.970 | 6.63% | 13.800 | 15.750 | 79858 | 11994.050 | 14.45% |
| 2025-09-30 | 14.530 | 14.640 | 0.200 | 1.39% | 14.470 | 14.940 | 21706 | 3205.095 | 3.93% |
| 2025-09-29 | 14.390 | 14.440 | 0.010 | 0.07% | 14.360 | 14.770 | 16314 | 2376.214 | 2.95% |
| 2025-09-26 | 14.300 | 14.430 | 0.130 | 0.91% | 14.150 | 14.680 | 18564 | 2674.702 | 3.36% |
| 2025-09-25 | 14.800 | 14.300 | -0.420 | -2.85% | 14.220 | 14.960 | 21206 | 3099.163 | 3.84% |
| 2025-09-24 | 14.180 | 14.720 | 0.420 | 2.94% | 14.180 | 14.850 | 21723 | 3183.772 | 3.93% |
| 2025-09-23 | 14.650 | 14.300 | -0.350 | -2.39% | 14.100 | 14.880 | 25997 | 3755.649 | 4.70% |
| 2025-09-22 | 15.310 | 14.650 | -0.660 | -4.31% | 14.590 | 15.340 | 29100 | 4299.824 | 5.26% |
| 2025-09-19 | 15.380 | 15.310 | 0.010 | 0.07% | 15.200 | 15.550 | 22461 | 3454.999 | 4.06% |
| 2025-09-18 | 15.450 | 15.300 | -0.340 | -2.17% | 15.200 | 15.850 | 31394 | 4887.051 | 5.68% |
| 2025-09-17 | 15.430 | 15.640 | 0.210 | 1.36% | 15.180 | 15.700 | 25418 | 3919.467 | 4.60% |
| 2025-09-16 | 15.630 | 15.430 | -0.220 | -1.41% | 15.210 | 15.770 | 29219 | 4492.143 | 5.29% |
| 2025-09-15 | 15.600 | 15.650 | 0.130 | 0.84% | 15.460 | 15.830 | 27740 | 4344.714 | 5.02% |
| 2025-09-12 | 15.750 | 15.520 | -0.080 | -0.51% | 15.350 | 15.750 | 31342 | 4871.791 | 5.67% |
| 2025-09-11 | 15.530 | 15.600 | 0.160 | 1.04% | 15.360 | 15.760 | 29939 | 4658.672 | 5.42% |
| 2025-09-10 | 15.860 | 15.440 | -0.410 | -2.59% | 15.380 | 15.990 | 38389 | 5989.697 | 6.94% |
| 2025-09-09 | 16.370 | 15.850 | -0.640 | -3.88% | 15.710 | 16.370 | 45006 | 7200.163 | 8.14% |
| 2025-09-08 | 17.060 | 16.490 | -1.060 | -6.04% | 16.250 | 17.290 | 80445 | 13368.626 | 14.55% |
| 2025-09-05 | 16.180 | 17.550 | 1.220 | 7.47% | 15.900 | 17.950 | 130821 | 22217.740 | 23.67% |
| 2025-09-04 | 15.380 | 16.330 | 0.920 | 5.97% | 15.200 | 16.500 | 108423 | 17378.639 | 19.61% |
| 2025-09-03 | 15.350 | 15.410 | 0.030 | 0.20% | 14.900 | 15.800 | 47876 | 7368.014 | 8.66% |
| 2025-09-02 | 15.150 | 15.380 | 0.190 | 1.25% | 14.910 | 15.740 | 41898 | 6457.279 | 7.58% |
| 2025-09-01 | 14.870 | 15.190 | 0.190 | 1.27% | 14.660 | 15.210 | 26106 | 3894.244 | 4.72% |
| 2025-08-29 | 15.080 | 15.000 | -0.130 | -0.86% | 14.850 | 15.290 | 27318 | 4105.824 | 4.94% |
| 2025-08-28 | 14.730 | 15.130 | 0.430 | 2.93% | 14.600 | 15.250 | 27192 | 4062.096 | 4.92% |
| 2025-08-27 | 15.250 | 14.700 | -0.450 | -2.97% | 14.700 | 15.360 | 27472 | 4150.822 | 4.97% |
| 2025-08-26 | 15.460 | 15.150 | -0.240 | -1.56% | 15.150 | 15.630 | 25477 | 3914.170 | 4.61% |
| 2025-08-25 | 15.330 | 15.390 | 0.080 | 0.52% | 15.070 | 15.490 | 24034 | 3673.278 | 4.35% |
| 2025-08-22 | 15.450 | 15.310 | -0.210 | -1.35% | 15.180 | 15.750 | 36128 | 5585.619 | 6.54% |
| 2025-08-21 | 15.400 | 15.520 | -0.200 | -1.27% | 15.340 | 15.870 | 36186 | 5629.943 | 6.55% |
| 2025-08-20 | 15.880 | 15.720 | 0.250 | 1.62% | 15.380 | 16.660 | 57660 | 9160.732 | 10.43% |
| 2025-08-19 | 15.640 | 15.470 | -0.080 | -0.51% | 15.400 | 16.150 | 43764 | 6907.646 | 7.92% |
| 2025-08-18 | 14.930 | 15.550 | 0.760 | 5.14% | 14.910 | 15.650 | 50974 | 7800.778 | 9.22% |
| 2025-08-15 | 14.150 | 14.790 | 0.720 | 5.12% | 14.130 | 14.790 | 37786 | 5497.680 | 6.84% |
深证大盘股票行情在线 K线走势图
(920414)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
