(920419)股票行情
(920419)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 | 16.150 | 16.000 | -0.150 | -0.93% | 15.910 | 16.230 | 11212 | 1800.131 | 1.16% |
| 2025-12-12 | 15.930 | 16.150 | 0.280 | 1.76% | 15.740 | 16.480 | 16624 | 2701.931 | 1.72% |
| 2025-12-11 | 15.580 | 15.870 | 0.350 | 2.26% | 15.150 | 16.340 | 19244 | 3035.629 | 1.99% |
| 2025-12-10 | 15.590 | 15.520 | -0.040 | -0.26% | 15.390 | 15.740 | 10284 | 1598.684 | 1.06% |
| 2025-12-09 | 16.150 | 15.560 | -0.560 | -3.47% | 15.550 | 16.170 | 10938 | 1722.861 | 1.13% |
| 2025-12-08 | 16.150 | 16.120 | 0.030 | 0.19% | 16.020 | 16.330 | 6148 | 994.206 | 0.64% |
| 2025-12-05 | 15.710 | 16.090 | 0.410 | 2.61% | 15.500 | 16.190 | 10053 | 1588.714 | 1.04% |
| 2025-12-04 | 16.450 | 15.680 | -0.710 | -4.33% | 15.680 | 16.450 | 10011 | 1603.345 | 1.04% |
| 2025-12-03 | 16.530 | 16.390 | -0.210 | -1.27% | 16.300 | 16.650 | 5817 | 957.229 | 0.60% |
| 2025-12-02 | 16.840 | 16.600 | -0.260 | -1.54% | 16.440 | 16.840 | 5650 | 938.005 | 0.58% |
| 2025-12-01 | 16.600 | 16.860 | 0.310 | 1.87% | 16.510 | 16.900 | 6812 | 1139.281 | 0.71% |
| 2025-11-28 | 16.500 | 16.550 | 0.080 | 0.49% | 16.340 | 16.550 | 5042 | 827.227 | 0.52% |
| 2025-11-27 | 16.470 | 16.470 | 0.000 | 0.00% | 16.370 | 16.670 | 7357 | 1215.638 | 0.76% |
| 2025-11-26 | 16.570 | 16.470 | -0.130 | -0.78% | 16.410 | 16.800 | 6417 | 1066.064 | 0.66% |
| 2025-11-25 | 16.640 | 16.600 | 0.040 | 0.24% | 16.530 | 16.820 | 6609 | 1102.731 | 0.68% |
| 2025-11-24 | 16.600 | 16.560 | 0.070 | 0.42% | 16.360 | 16.630 | 6848 | 1128.577 | 0.71% |
| 2025-11-21 | 17.010 | 16.490 | -0.590 | -3.45% | 16.480 | 17.240 | 10695 | 1793.824 | 1.11% |
| 2025-11-20 | 17.650 | 17.080 | -0.520 | -2.95% | 17.070 | 17.700 | 11434 | 1980.133 | 1.18% |
| 2025-11-19 | 17.660 | 17.600 | -0.060 | -0.34% | 17.530 | 18.080 | 10376 | 1843.910 | 1.07% |
| 2025-11-18 | 18.100 | 17.660 | -0.460 | -2.54% | 17.660 | 18.170 | 8404 | 1503.785 | 0.87% |
| 2025-11-17 | 18.200 | 18.120 | -0.080 | -0.44% | 17.990 | 18.370 | 8517 | 1544.228 | 0.88% |
| 2025-11-14 | 18.610 | 18.200 | -0.450 | -2.41% | 18.200 | 18.740 | 17269 | 3172.154 | 1.79% |
| 2025-11-13 | 18.710 | 18.650 | -0.100 | -0.53% | 18.510 | 19.050 | 19574 | 3671.376 | 2.03% |
| 2025-11-12 | 19.550 | 18.750 | -0.440 | -2.29% | 18.720 | 19.550 | 29924 | 5726.566 | 3.10% |
| 2025-11-11 | 18.600 | 19.190 | 0.590 | 3.17% | 18.340 | 19.530 | 38131 | 7237.448 | 3.95% |
| 2025-11-10 | 17.970 | 18.600 | 0.610 | 3.39% | 17.620 | 18.660 | 25358 | 4653.453 | 2.62% |
| 2025-11-07 | 18.230 | 17.990 | -0.200 | -1.10% | 17.910 | 18.400 | 8000 | 1450.880 | 0.83% |
| 2025-11-06 | 18.440 | 18.190 | -0.260 | -1.41% | 18.150 | 18.470 | 8885 | 1621.645 | 0.92% |
| 2025-11-05 | 18.100 | 18.450 | 0.320 | 1.77% | 18.020 | 18.630 | 13146 | 2423.024 | 1.36% |
| 2025-11-04 | 18.700 | 18.130 | -0.350 | -1.89% | 17.900 | 18.750 | 12905 | 2351.652 | 1.34% |
| 2025-11-03 | 18.500 | 18.480 | -0.020 | -0.11% | 18.400 | 18.880 | 13945 | 2597.000 | 1.44% |
| 2025-10-31 | 18.140 | 18.500 | 0.520 | 2.89% | 17.900 | 18.740 | 23165 | 4281.995 | 2.40% |
| 2025-10-30 | 18.220 | 17.980 | -0.240 | -1.32% | 17.980 | 18.620 | 24481 | 4495.732 | 2.53% |
| 2025-10-29 | 17.570 | 18.220 | 0.660 | 3.76% | 17.150 | 18.440 | 26215 | 4656.778 | 2.71% |
| 2025-10-28 | 17.970 | 17.560 | -0.490 | -2.71% | 17.480 | 17.970 | 17250 | 3035.794 | 1.79% |
| 2025-10-27 | 17.920 | 18.050 | 0.170 | 0.95% | 17.850 | 18.110 | 12748 | 2291.982 | 1.32% |
| 2025-10-24 | 17.880 | 17.880 | 0.060 | 0.34% | 17.750 | 18.000 | 10133 | 1812.856 | 1.05% |
| 2025-10-23 | 18.060 | 17.820 | -0.230 | -1.27% | 17.680 | 18.110 | 6610 | 1178.285 | 0.68% |
| 2025-10-22 | 18.110 | 18.050 | 0.010 | 0.06% | 17.850 | 18.390 | 11659 | 2118.906 | 1.21% |
| 2025-10-21 | 17.600 | 18.040 | 0.430 | 2.44% | 17.450 | 18.140 | 11294 | 2020.527 | 1.17% |
| 2025-10-20 | 17.610 | 17.610 | 0.020 | 0.11% | 17.280 | 17.770 | 9076 | 1591.092 | 0.94% |
| 2025-10-17 | 18.040 | 17.590 | -0.490 | -2.71% | 17.580 | 18.170 | 11825 | 2111.804 | 1.22% |
| 2025-10-16 | 18.490 | 18.080 | -0.410 | -2.22% | 18.030 | 18.570 | 13402 | 2441.253 | 1.39% |
| 2025-10-15 | 18.340 | 18.490 | 0.140 | 0.76% | 18.050 | 18.680 | 16663 | 3069.993 | 1.72% |
| 2025-10-14 | 18.410 | 18.350 | 0.020 | 0.11% | 18.120 | 18.550 | 15673 | 2865.312 | 1.62% |
| 2025-10-13 | 18.030 | 18.330 | -0.450 | -2.40% | 18.020 | 18.640 | 15301 | 2817.689 | 1.58% |
| 2025-10-10 | 18.110 | 18.780 | 0.680 | 3.76% | 18.070 | 18.990 | 22614 | 4229.595 | 2.34% |
| 2025-10-09 | 18.100 | 18.100 | 0.010 | 0.06% | 17.890 | 18.190 | 8681 | 1568.231 | 0.90% |
| 2025-09-30 | 18.000 | 18.090 | 0.180 | 1.01% | 17.900 | 18.240 | 10535 | 1904.252 | 1.09% |
| 2025-09-29 | 18.350 | 17.910 | -0.390 | -2.13% | 17.800 | 18.390 | 14302 | 2568.261 | 1.48% |
| 2025-09-26 | 18.700 | 18.300 | -0.310 | -1.67% | 18.220 | 18.700 | 9354 | 1718.950 | 0.97% |
| 2025-09-25 | 18.640 | 18.610 | -0.030 | -0.16% | 18.500 | 18.980 | 8905 | 1669.957 | 0.92% |
| 2025-09-24 | 18.390 | 18.640 | 0.240 | 1.30% | 18.350 | 18.750 | 8851 | 1645.953 | 0.92% |
| 2025-09-23 | 19.050 | 18.400 | -0.690 | -3.61% | 18.230 | 19.100 | 15159 | 2812.240 | 1.57% |
| 2025-09-22 | 19.100 | 19.090 | -0.100 | -0.52% | 18.910 | 19.260 | 10619 | 2024.662 | 1.10% |
| 2025-09-19 | 19.600 | 19.190 | -0.410 | -2.09% | 19.030 | 19.670 | 18913 | 3638.236 | 2.02% |
| 2025-09-18 | 20.220 | 19.600 | -0.450 | -2.24% | 19.500 | 20.220 | 22175 | 4398.963 | 2.37% |
| 2025-09-17 | 20.060 | 20.050 | 0.090 | 0.45% | 19.980 | 20.380 | 16178 | 3259.073 | 1.73% |
| 2025-09-16 | 20.320 | 19.960 | -0.360 | -1.77% | 19.880 | 20.320 | 25470 | 5099.646 | 2.72% |
| 2025-09-15 | 20.500 | 20.320 | -0.250 | -1.22% | 20.250 | 20.750 | 11225 | 2293.511 | 1.20% |
| 2025-09-12 | 20.750 | 20.570 | -0.280 | -1.34% | 20.510 | 20.930 | 16348 | 3374.079 | 1.75% |
| 2025-09-11 | 20.500 | 20.850 | 0.290 | 1.41% | 20.470 | 21.250 | 19127 | 3991.753 | 2.04% |
| 2025-09-10 | 20.700 | 20.560 | -0.200 | -0.96% | 20.420 | 20.830 | 14789 | 3050.416 | 1.58% |
| 2025-09-09 | 21.490 | 20.760 | -0.630 | -2.95% | 20.670 | 21.810 | 25606 | 5415.129 | 2.74% |
| 2025-09-08 | 21.570 | 21.390 | -0.200 | -0.93% | 21.200 | 21.800 | 24868 | 5338.806 | 2.66% |
| 2025-09-05 | 21.420 | 21.590 | 0.060 | 0.28% | 20.900 | 21.660 | 41700 | 8890.056 | 4.46% |
| 2025-09-04 | 20.320 | 21.530 | 1.250 | 6.16% | 20.130 | 22.260 | 60932 | 12942.231 | 6.51% |
| 2025-09-03 | 20.700 | 20.280 | -0.420 | -2.03% | 20.200 | 20.780 | 14028 | 2862.874 | 1.50% |
| 2025-09-02 | 20.450 | 20.700 | 0.210 | 1.02% | 20.200 | 20.700 | 25049 | 5131.559 | 2.68% |
| 2025-09-01 | 20.870 | 20.490 | -0.590 | -2.80% | 20.280 | 21.300 | 28447 | 5896.791 | 3.04% |
| 2025-08-29 | 21.310 | 21.080 | -0.220 | -1.03% | 21.080 | 21.710 | 21070 | 4504.115 | 2.25% |
| 2025-08-28 | 21.730 | 21.300 | -0.430 | -1.98% | 20.710 | 22.160 | 35393 | 7545.651 | 3.78% |
| 2025-08-27 | 22.130 | 21.730 | -0.470 | -2.12% | 21.720 | 22.330 | 25249 | 5535.683 | 2.70% |
| 2025-08-26 | 22.490 | 22.200 | -1.100 | -4.72% | 22.090 | 22.590 | 40048 | 8923.998 | 4.28% |
| 2025-08-25 | 23.100 | 23.300 | 0.260 | 1.13% | 22.650 | 23.580 | 34414 | 7957.394 | 3.68% |
| 2025-08-22 | 23.500 | 23.040 | -0.580 | -2.46% | 22.820 | 23.670 | 29560 | 6811.156 | 3.16% |
| 2025-08-21 | 23.550 | 23.620 | 0.070 | 0.30% | 23.000 | 24.290 | 42262 | 10017.713 | 4.52% |
| 2025-08-20 | 23.400 | 23.550 | 0.080 | 0.34% | 22.840 | 23.710 | 42893 | 10001.526 | 4.58% |
| 2025-08-19 | 22.770 | 23.470 | 0.850 | 3.76% | 22.770 | 23.790 | 53262 | 12438.680 | 5.69% |
| 2025-08-18 | 21.700 | 22.620 | 0.920 | 4.24% | 21.510 | 22.890 | 36799 | 8184.961 | 3.93% |
深证大盘股票行情在线 K线走势图
(920419)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
