(920438)股票行情
(920438)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 | 40.220 | 41.790 | 1.850 | 4.63% | 39.980 | 42.530 | 91784 | 38192.203 | 6.58% |
| 2025-12-11 | 39.780 | 39.940 | 0.340 | 0.86% | 39.190 | 41.660 | 65836 | 26694.662 | 4.72% |
| 2025-12-10 | 39.700 | 39.600 | 0.490 | 1.25% | 38.350 | 39.980 | 39897 | 15705.161 | 2.86% |
| 2025-12-09 | 39.880 | 39.110 | -0.530 | -1.34% | 39.030 | 40.190 | 29011 | 11474.480 | 2.08% |
| 2025-12-08 | 39.660 | 39.640 | 0.390 | 0.99% | 39.130 | 40.390 | 24693 | 9849.704 | 1.77% |
| 2025-12-05 | 38.610 | 39.250 | 0.140 | 0.36% | 38.020 | 39.600 | 25630 | 9933.611 | 1.84% |
| 2025-12-04 | 38.880 | 39.110 | 0.230 | 0.59% | 38.160 | 39.600 | 25485 | 9890.400 | 1.83% |
| 2025-12-03 | 40.690 | 38.880 | -3.240 | -7.69% | 38.560 | 41.670 | 67545 | 26950.135 | 4.85% |
| 2025-12-02 | 39.870 | 42.120 | 1.870 | 4.65% | 38.800 | 42.880 | 69432 | 28369.252 | 4.98% |
| 2025-12-01 | 39.000 | 40.250 | 2.250 | 5.92% | 38.060 | 41.800 | 68904 | 27635.965 | 4.94% |
| 2025-11-28 | 36.850 | 38.000 | 1.600 | 4.40% | 36.700 | 38.010 | 29217 | 10939.664 | 2.10% |
| 2025-11-27 | 37.280 | 36.400 | -0.800 | -2.15% | 36.220 | 37.600 | 20566 | 7580.826 | 1.48% |
| 2025-11-26 | 36.670 | 37.200 | 1.000 | 2.76% | 35.600 | 37.880 | 24322 | 8933.654 | 1.74% |
| 2025-11-25 | 36.160 | 36.200 | 0.510 | 1.43% | 35.890 | 37.270 | 21104 | 7717.179 | 1.51% |
| 2025-11-24 | 35.000 | 35.690 | 1.330 | 3.87% | 34.470 | 36.000 | 21063 | 7421.044 | 1.51% |
| 2025-11-21 | 36.500 | 34.360 | -2.440 | -6.63% | 34.360 | 36.500 | 24480 | 8578.722 | 1.76% |
| 2025-11-20 | 36.990 | 36.800 | -0.040 | -0.11% | 36.360 | 37.290 | 19379 | 7129.000 | 1.39% |
| 2025-11-19 | 38.920 | 36.840 | -1.830 | -4.73% | 36.240 | 38.920 | 28532 | 10651.803 | 2.05% |
| 2025-11-18 | 39.990 | 38.670 | -1.330 | -3.33% | 38.510 | 39.990 | 26365 | 10296.910 | 1.89% |
| 2025-11-17 | 40.900 | 40.000 | -0.900 | -2.20% | 38.760 | 40.900 | 34518 | 13659.860 | 2.48% |
| 2025-11-14 | 41.080 | 40.900 | -0.300 | -0.73% | 40.300 | 41.960 | 35024 | 14447.885 | 2.51% |
| 2025-11-13 | 39.650 | 41.200 | 1.960 | 4.99% | 38.750 | 42.200 | 57617 | 23587.486 | 4.13% |
| 2025-11-12 | 39.030 | 39.240 | 0.430 | 1.11% | 38.650 | 40.430 | 30385 | 12046.442 | 2.18% |
| 2025-11-11 | 39.790 | 38.810 | -0.550 | -1.40% | 38.660 | 39.800 | 20365 | 7973.752 | 1.46% |
| 2025-11-10 | 38.540 | 39.360 | 1.170 | 3.06% | 38.030 | 39.800 | 33636 | 13139.938 | 2.41% |
| 2025-11-07 | 38.980 | 38.190 | -0.710 | -1.83% | 38.110 | 39.200 | 29403 | 11361.435 | 2.11% |
| 2025-11-06 | 40.280 | 38.900 | -1.020 | -2.56% | 38.700 | 40.280 | 33164 | 12978.683 | 2.38% |
| 2025-11-05 | 39.900 | 39.920 | -0.300 | -0.75% | 38.920 | 40.280 | 40046 | 15880.604 | 2.87% |
| 2025-11-04 | 41.840 | 40.220 | -1.010 | -2.45% | 39.700 | 41.840 | 33587 | 13579.446 | 2.41% |
| 2025-11-03 | 41.810 | 41.230 | -0.270 | -0.65% | 40.950 | 43.060 | 45998 | 19321.660 | 3.30% |
| 2025-10-31 | 41.100 | 41.500 | -0.020 | -0.05% | 40.630 | 42.660 | 67458 | 28114.947 | 4.84% |
| 2025-10-30 | 43.930 | 41.520 | -3.360 | -7.49% | 40.830 | 44.800 | 92492 | 39595.637 | 6.64% |
| 2025-10-29 | 39.000 | 44.880 | 5.990 | 15.40% | 38.550 | 46.040 | 115066 | 48255.250 | 8.25% |
| 2025-10-28 | 40.450 | 38.890 | -1.530 | -3.79% | 38.300 | 41.090 | 58645 | 23167.660 | 4.21% |
| 2025-10-27 | 38.000 | 40.420 | 2.880 | 7.67% | 37.630 | 41.880 | 74448 | 29766.643 | 5.34% |
| 2025-10-24 | 36.800 | 37.540 | 1.260 | 3.47% | 36.500 | 39.000 | 37335 | 14032.897 | 2.68% |
| 2025-10-23 | 37.060 | 36.280 | -1.320 | -3.51% | 35.720 | 37.490 | 27049 | 9837.696 | 1.94% |
| 2025-10-22 | 36.870 | 37.600 | 0.400 | 1.08% | 36.300 | 39.550 | 47019 | 17856.020 | 3.37% |
| 2025-10-21 | 36.440 | 37.200 | 0.950 | 2.62% | 34.740 | 37.500 | 55846 | 20236.826 | 4.01% |
| 2025-10-20 | 38.750 | 36.250 | -2.190 | -5.70% | 35.560 | 39.500 | 48157 | 17954.578 | 3.45% |
| 2025-10-17 | 41.280 | 38.440 | -2.560 | -6.24% | 38.420 | 41.400 | 35310 | 13955.086 | 2.53% |
| 2025-10-16 | 42.440 | 41.000 | -2.300 | -5.31% | 40.900 | 43.620 | 33076 | 13871.152 | 2.37% |
| 2025-10-15 | 42.070 | 43.300 | 1.060 | 2.51% | 41.080 | 43.440 | 32374 | 13894.760 | 2.32% |
| 2025-10-14 | 42.090 | 42.240 | 0.240 | 0.57% | 41.680 | 43.860 | 42300 | 18128.723 | 3.03% |
| 2025-10-13 | 40.100 | 42.000 | -0.300 | -0.71% | 39.100 | 42.580 | 48640 | 19951.084 | 3.49% |
| 2025-10-10 | 43.000 | 42.300 | -2.020 | -4.56% | 40.500 | 43.670 | 67714 | 28515.004 | 4.86% |
| 2025-10-09 | 46.550 | 44.320 | 0.240 | 0.54% | 44.000 | 46.990 | 47380 | 21414.686 | 3.40% |
| 2025-09-30 | 46.400 | 44.080 | -2.110 | -4.57% | 44.040 | 47.000 | 52062 | 23311.340 | 3.73% |
| 2025-09-29 | 45.990 | 46.190 | 0.710 | 1.56% | 43.990 | 47.300 | 52235 | 23860.107 | 3.75% |
| 2025-09-26 | 47.020 | 45.480 | -2.640 | -5.49% | 44.980 | 48.100 | 69554 | 32001.809 | 4.99% |
| 2025-09-25 | 49.240 | 48.120 | -0.350 | -0.72% | 47.950 | 51.300 | 58826 | 29139.066 | 4.22% |
| 2025-09-24 | 47.020 | 48.470 | 1.530 | 3.26% | 45.350 | 49.660 | 64340 | 30525.562 | 4.62% |
| 2025-09-23 | 50.610 | 46.940 | -3.670 | -7.25% | 44.810 | 50.990 | 82637 | 39174.055 | 5.93% |
| 2025-09-22 | 50.050 | 50.610 | 0.210 | 0.42% | 49.680 | 51.530 | 38554 | 19515.207 | 2.77% |
| 2025-09-19 | 53.000 | 50.400 | -2.000 | -3.82% | 50.300 | 53.360 | 58159 | 30130.492 | 4.17% |
| 2025-09-18 | 52.320 | 52.400 | 0.080 | 0.15% | 49.900 | 54.770 | 85860 | 44764.223 | 6.16% |
| 2025-09-17 | 56.000 | 52.320 | -4.150 | -7.35% | 51.630 | 56.590 | 122944 | 65864.898 | 8.82% |
| 2025-09-16 | 54.630 | 56.470 | 1.370 | 2.49% | 53.880 | 56.790 | 89346 | 49438.789 | 6.41% |
| 2025-09-15 | 52.890 | 55.100 | 3.780 | 7.37% | 52.320 | 58.000 | 127594 | 69880.812 | 9.15% |
| 2025-09-12 | 48.770 | 51.320 | 2.160 | 4.39% | 48.000 | 51.500 | 108296 | 53568.078 | 7.77% |
| 2025-09-11 | 43.820 | 49.160 | 4.700 | 10.57% | 43.610 | 51.800 | 119074 | 56919.078 | 8.54% |
| 2025-09-10 | 46.000 | 44.460 | -0.760 | -1.68% | 43.840 | 47.890 | 65938 | 30092.473 | 4.73% |
| 2025-09-09 | 44.200 | 45.220 | 1.420 | 3.24% | 43.990 | 46.300 | 55458 | 25178.576 | 3.98% |
| 2025-09-08 | 46.010 | 43.800 | -2.000 | -4.37% | 43.330 | 46.200 | 69832 | 31053.062 | 5.01% |
| 2025-09-05 | 44.990 | 45.800 | 0.800 | 1.78% | 43.470 | 46.870 | 79976 | 35902.754 | 5.74% |
| 2025-09-04 | 49.040 | 45.000 | -1.740 | -3.72% | 43.110 | 49.550 | 81401 | 37963.789 | 5.84% |
| 2025-09-03 | 47.380 | 46.740 | -0.260 | -0.55% | 45.420 | 49.110 | 69224 | 32705.414 | 4.97% |
| 2025-09-02 | 51.710 | 47.000 | -3.860 | -7.59% | 46.370 | 53.000 | 107299 | 51808.723 | 7.70% |
| 2025-09-01 | 52.880 | 50.860 | -1.440 | -2.75% | 50.330 | 54.830 | 99970 | 51996.414 | 7.17% |
| 2025-08-29 | 54.900 | 52.300 | 0.650 | 1.26% | 52.170 | 61.000 | 139597 | 79439.930 | 10.01% |
| 2025-08-28 | 50.660 | 51.650 | 1.270 | 2.52% | 48.810 | 52.590 | 98009 | 49795.637 | 7.03% |
| 2025-08-27 | 48.920 | 50.380 | 0.470 | 0.94% | 48.530 | 54.330 | 133786 | 68618.156 | 9.60% |
| 2025-08-26 | 46.270 | 49.910 | 4.630 | 10.23% | 42.330 | 52.660 | 190040 | 88372.820 | 13.63% |
| 2025-08-25 | 46.800 | 45.280 | 0.280 | 0.62% | 44.000 | 49.710 | 143005 | 67420.844 | 10.26% |
| 2025-08-22 | 43.970 | 45.000 | 2.000 | 4.65% | 42.330 | 45.600 | 153444 | 67719.859 | 11.01% |
| 2025-08-21 | 47.470 | 43.000 | -6.000 | -12.24% | 40.550 | 47.500 | 223216 | 97930.336 | 16.01% |
| 2025-08-20 | 53.000 | 49.000 | -2.610 | -5.06% | 48.380 | 54.880 | 173544 | 89742.008 | 12.45% |
| 2025-08-19 | 50.660 | 51.610 | 3.380 | 7.01% | 48.310 | 58.880 | 218535 | 115195.352 | 15.68% |
| 2025-08-18 | 36.900 | 48.230 | 11.130 | 30.00% | 36.080 | 48.230 | 191964 | 80209.570 | 13.77% |
| 2025-08-15 | 31.200 | 37.100 | 5.900 | 18.91% | 31.190 | 38.950 | 154881 | 54550.398 | 11.11% |
深证大盘股票行情在线 K线走势图
(920438)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
