(920427)股票行情
(920427)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 | 12.650 | 12.640 | -0.010 | -0.08% | 12.430 | 13.050 | 12511 | 1595.780 | 2.47% |
| 2025-12-11 | 12.330 | 12.650 | 0.410 | 3.35% | 12.010 | 12.950 | 16128 | 2022.386 | 3.19% |
| 2025-12-10 | 12.210 | 12.240 | -0.020 | -0.16% | 12.030 | 12.360 | 6747 | 822.067 | 1.33% |
| 2025-12-09 | 12.510 | 12.260 | -0.320 | -2.54% | 12.230 | 12.600 | 7928 | 985.140 | 1.57% |
| 2025-12-08 | 12.760 | 12.580 | 0.010 | 0.08% | 12.460 | 12.760 | 7936 | 1000.211 | 1.57% |
| 2025-12-05 | 12.320 | 12.570 | 0.250 | 2.03% | 12.120 | 12.670 | 8815 | 1093.919 | 1.74% |
| 2025-12-04 | 12.690 | 12.320 | -0.370 | -2.92% | 12.220 | 12.740 | 6003 | 749.542 | 1.19% |
| 2025-12-03 | 13.000 | 12.690 | -0.280 | -2.16% | 12.670 | 13.050 | 9176 | 1174.188 | 1.81% |
| 2025-12-02 | 13.300 | 12.970 | -0.230 | -1.74% | 12.880 | 13.430 | 8964 | 1172.771 | 1.77% |
| 2025-12-01 | 12.980 | 13.200 | 0.210 | 1.62% | 12.870 | 13.310 | 8413 | 1108.016 | 1.66% |
| 2025-11-28 | 13.270 | 12.990 | -0.080 | -0.61% | 12.880 | 13.270 | 7306 | 949.265 | 1.44% |
| 2025-11-27 | 13.060 | 13.070 | 0.050 | 0.38% | 12.950 | 13.110 | 6635 | 866.157 | 1.31% |
| 2025-11-26 | 13.410 | 13.020 | -0.400 | -2.98% | 13.010 | 13.480 | 7892 | 1046.011 | 1.56% |
| 2025-11-25 | 13.460 | 13.420 | 0.060 | 0.45% | 13.310 | 13.610 | 4993 | 672.392 | 0.99% |
| 2025-11-24 | 13.250 | 13.360 | 0.220 | 1.67% | 13.080 | 13.620 | 13493 | 1811.423 | 2.67% |
| 2025-11-21 | 13.400 | 13.140 | -0.380 | -2.81% | 12.900 | 13.540 | 17143 | 2266.615 | 3.39% |
| 2025-11-20 | 13.970 | 13.520 | -0.400 | -2.87% | 13.350 | 14.010 | 18836 | 2566.201 | 3.72% |
| 2025-11-19 | 14.310 | 13.920 | -0.390 | -2.73% | 13.870 | 14.380 | 8815 | 1238.565 | 1.74% |
| 2025-11-18 | 14.520 | 14.310 | -0.210 | -1.45% | 14.260 | 14.640 | 8576 | 1233.369 | 1.69% |
| 2025-11-17 | 14.760 | 14.520 | -0.290 | -1.96% | 14.430 | 14.850 | 9268 | 1355.316 | 1.83% |
| 2025-11-14 | 14.920 | 14.810 | -0.140 | -0.94% | 14.780 | 15.030 | 9242 | 1379.131 | 1.83% |
| 2025-11-13 | 14.850 | 14.950 | 0.130 | 0.88% | 14.750 | 14.990 | 11273 | 1679.447 | 2.23% |
| 2025-11-12 | 14.850 | 14.820 | -0.090 | -0.60% | 14.680 | 15.040 | 7772 | 1152.591 | 1.54% |
| 2025-11-11 | 14.840 | 14.910 | 0.040 | 0.27% | 14.800 | 15.160 | 6204 | 928.194 | 1.23% |
| 2025-11-10 | 14.700 | 14.870 | 0.140 | 0.95% | 14.610 | 15.060 | 8568 | 1274.848 | 1.69% |
| 2025-11-07 | 14.890 | 14.730 | -0.160 | -1.07% | 14.710 | 15.010 | 10107 | 1498.727 | 2.00% |
| 2025-11-06 | 15.140 | 14.890 | -0.200 | -1.33% | 14.840 | 15.170 | 10104 | 1511.454 | 2.00% |
| 2025-11-05 | 14.800 | 15.090 | 0.120 | 0.80% | 14.700 | 15.250 | 10539 | 1590.597 | 2.08% |
| 2025-11-04 | 15.440 | 14.970 | -0.280 | -1.84% | 14.880 | 15.450 | 12155 | 1828.518 | 2.40% |
| 2025-11-03 | 15.200 | 15.250 | 0.050 | 0.33% | 15.100 | 15.510 | 13556 | 2075.268 | 2.68% |
| 2025-10-31 | 15.010 | 15.200 | 0.110 | 0.73% | 15.010 | 15.480 | 14386 | 2198.126 | 2.84% |
| 2025-10-30 | 15.170 | 15.090 | -0.080 | -0.53% | 15.020 | 15.490 | 21950 | 3355.609 | 4.34% |
| 2025-10-29 | 14.740 | 15.170 | 0.410 | 2.78% | 14.350 | 15.260 | 20956 | 3098.465 | 4.14% |
| 2025-10-28 | 14.910 | 14.760 | -0.150 | -1.01% | 14.750 | 14.960 | 7768 | 1152.882 | 1.53% |
| 2025-10-27 | 15.130 | 14.910 | -0.270 | -1.78% | 14.700 | 15.300 | 16119 | 2408.292 | 3.18% |
| 2025-10-24 | 14.790 | 15.180 | 0.450 | 3.05% | 14.780 | 15.520 | 25005 | 3796.776 | 4.94% |
| 2025-10-23 | 14.820 | 14.730 | -0.190 | -1.27% | 14.580 | 15.130 | 13747 | 2033.776 | 2.72% |
| 2025-10-22 | 15.230 | 14.920 | -0.100 | -0.67% | 14.850 | 15.460 | 16644 | 2519.294 | 3.29% |
| 2025-10-21 | 14.590 | 15.020 | 0.530 | 3.66% | 14.520 | 15.100 | 19223 | 2848.909 | 3.80% |
| 2025-10-20 | 14.650 | 14.490 | 0.040 | 0.28% | 14.340 | 14.810 | 9271 | 1353.338 | 1.83% |
| 2025-10-17 | 14.860 | 14.450 | -0.350 | -2.36% | 14.440 | 14.910 | 11542 | 1691.384 | 2.28% |
| 2025-10-16 | 15.150 | 14.800 | -0.370 | -2.44% | 14.800 | 15.280 | 11097 | 1663.457 | 2.19% |
| 2025-10-15 | 15.380 | 15.170 | 0.050 | 0.33% | 14.900 | 15.390 | 13008 | 1967.731 | 2.57% |
| 2025-10-14 | 14.880 | 15.120 | 0.260 | 1.75% | 14.830 | 15.390 | 18982 | 2879.357 | 3.75% |
| 2025-10-13 | 14.580 | 14.860 | -0.350 | -2.30% | 14.460 | 15.020 | 17062 | 2524.372 | 3.37% |
| 2025-10-10 | 15.290 | 15.210 | 0.000 | 0.00% | 15.050 | 15.420 | 8252 | 1261.022 | 1.63% |
| 2025-10-09 | 15.310 | 15.210 | -0.250 | -1.62% | 14.980 | 15.440 | 13698 | 2084.252 | 2.71% |
| 2025-09-30 | 14.900 | 15.460 | 0.560 | 3.76% | 14.900 | 15.530 | 24487 | 3740.020 | 4.84% |
| 2025-09-29 | 15.020 | 14.900 | -0.120 | -0.80% | 14.800 | 15.140 | 13907 | 2085.557 | 2.75% |
| 2025-09-26 | 15.610 | 15.020 | -0.440 | -2.85% | 14.910 | 15.620 | 16739 | 2533.401 | 3.31% |
| 2025-09-25 | 15.950 | 15.460 | -0.590 | -3.68% | 15.400 | 15.950 | 23257 | 3627.279 | 4.59% |
| 2025-09-24 | 15.590 | 16.050 | 0.560 | 3.62% | 15.390 | 16.130 | 18144 | 2882.255 | 3.58% |
| 2025-09-23 | 16.400 | 15.490 | -0.770 | -4.74% | 15.230 | 16.400 | 20732 | 3249.692 | 4.10% |
| 2025-09-22 | 16.110 | 16.260 | 0.080 | 0.49% | 15.880 | 16.420 | 19486 | 3146.974 | 3.85% |
| 2025-09-19 | 16.390 | 16.180 | -0.210 | -1.28% | 15.860 | 16.540 | 24752 | 3989.662 | 4.89% |
| 2025-09-18 | 16.500 | 16.390 | 0.000 | 0.00% | 16.160 | 16.830 | 36378 | 6026.886 | 7.19% |
| 2025-09-17 | 16.550 | 16.390 | -0.350 | -2.09% | 16.270 | 16.740 | 34024 | 5578.008 | 6.72% |
| 2025-09-16 | 17.070 | 16.740 | -0.680 | -3.90% | 16.480 | 17.400 | 57339 | 9644.268 | 11.33% |
| 2025-09-15 | 21.000 | 17.420 | 0.320 | 1.87% | 17.300 | 21.000 | 93111 | 17228.932 | 18.39% |
| 2025-09-12 | 16.720 | 17.100 | 0.370 | 2.21% | 16.600 | 17.130 | 37860 | 6396.550 | 7.48% |
| 2025-09-11 | 16.500 | 16.730 | 0.390 | 2.39% | 16.170 | 16.780 | 17252 | 2856.378 | 3.41% |
| 2025-09-10 | 16.760 | 16.340 | -0.450 | -2.68% | 16.150 | 16.760 | 18926 | 3107.200 | 3.74% |
| 2025-09-09 | 16.680 | 16.790 | 0.250 | 1.51% | 16.410 | 16.960 | 24245 | 4047.112 | 4.79% |
| 2025-09-08 | 16.800 | 16.540 | -0.050 | -0.30% | 16.450 | 16.980 | 21967 | 3665.375 | 4.34% |
| 2025-09-05 | 16.180 | 16.590 | 0.540 | 3.36% | 16.080 | 16.700 | 28938 | 4780.274 | 5.72% |
| 2025-09-04 | 15.820 | 16.050 | 0.280 | 1.78% | 15.660 | 16.260 | 18565 | 2970.291 | 3.67% |
| 2025-09-03 | 16.490 | 15.770 | -0.700 | -4.25% | 15.730 | 16.490 | 17495 | 2795.085 | 3.46% |
| 2025-09-02 | 16.300 | 16.470 | 0.320 | 1.98% | 15.730 | 16.470 | 28882 | 4670.669 | 5.71% |
| 2025-09-01 | 16.350 | 16.150 | -0.200 | -1.22% | 15.850 | 16.350 | 23613 | 3785.885 | 4.66% |
| 2025-08-29 | 16.630 | 16.350 | -0.020 | -0.12% | 16.310 | 17.170 | 30211 | 5055.155 | 5.97% |
| 2025-08-28 | 16.160 | 16.370 | 0.350 | 2.18% | 15.850 | 16.440 | 20858 | 3370.428 | 4.12% |
| 2025-08-27 | 16.630 | 16.020 | -0.580 | -3.49% | 15.980 | 16.660 | 26318 | 4293.341 | 5.20% |
| 2025-08-26 | 16.930 | 16.600 | -0.330 | -1.95% | 16.500 | 16.940 | 30351 | 5065.046 | 6.00% |
| 2025-08-25 | 17.800 | 16.930 | -0.400 | -2.31% | 16.760 | 17.850 | 38819 | 6605.021 | 7.67% |
| 2025-08-22 | 16.890 | 17.330 | 0.620 | 3.71% | 16.750 | 17.350 | 48071 | 8243.084 | 9.50% |
| 2025-08-21 | 17.130 | 16.710 | -0.420 | -2.45% | 16.590 | 17.260 | 25577 | 4328.816 | 5.05% |
| 2025-08-20 | 16.510 | 17.130 | 0.160 | 0.94% | 16.500 | 17.150 | 30697 | 5162.872 | 6.06% |
| 2025-08-19 | 17.270 | 16.970 | -0.300 | -1.74% | 16.900 | 17.990 | 70941 | 12310.502 | 14.01% |
| 2025-08-18 | 16.310 | 17.270 | 1.400 | 8.82% | 16.180 | 17.480 | 72571 | 12254.221 | 14.34% |
| 2025-08-15 | 15.440 | 15.870 | 0.540 | 3.52% | 15.390 | 15.980 | 19916 | 3127.726 | 3.93% |
深证大盘股票行情在线 K线走势图
(920427)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
