(920454)股票行情
(920454)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 |
|---|
| 2025-12-16 | 16.570 | 16.760 | 0.110 | 0.66% | 16.500 | 17.000 | 22081 | 3703.762 | 3.49% |
| 2025-12-15 | 16.930 | 16.650 | -0.100 | -0.60% | 16.380 | 16.930 | 15444 | 2559.490 | 2.44% |
| 2025-12-12 | 16.620 | 16.750 | 0.050 | 0.30% | 16.420 | 16.990 | 17321 | 2904.299 | 2.74% |
| 2025-12-11 | 16.480 | 16.700 | 0.370 | 2.27% | 16.120 | 17.180 | 27141 | 4538.975 | 4.30% |
| 2025-12-10 | 16.220 | 16.330 | 0.300 | 1.87% | 15.830 | 16.350 | 10543 | 1694.134 | 1.67% |
| 2025-12-09 | 16.470 | 16.030 | -0.450 | -2.73% | 16.010 | 16.480 | 10724 | 1733.569 | 1.70% |
| 2025-12-08 | 16.330 | 16.480 | 0.140 | 0.86% | 16.200 | 16.540 | 12516 | 2054.687 | 1.98% |
| 2025-12-05 | 16.200 | 16.340 | 0.130 | 0.80% | 15.850 | 16.410 | 20480 | 3296.915 | 3.24% |
| 2025-12-04 | 16.500 | 16.210 | -0.140 | -0.86% | 16.050 | 16.500 | 10532 | 1710.496 | 1.67% |
| 2025-12-03 | 16.770 | 16.350 | -0.300 | -1.80% | 16.100 | 16.770 | 11475 | 1868.744 | 1.82% |
| 2025-12-02 | 16.500 | 16.650 | 0.000 | 0.00% | 16.360 | 16.930 | 24898 | 4143.982 | 3.94% |
| 2025-12-01 | 15.890 | 16.650 | 0.940 | 5.98% | 15.700 | 16.990 | 36609 | 6065.851 | 5.79% |
| 2025-11-28 | 15.610 | 15.710 | 0.050 | 0.32% | 15.530 | 15.760 | 10532 | 1646.250 | 1.67% |
| 2025-11-27 | 15.690 | 15.660 | -0.150 | -0.95% | 15.590 | 15.880 | 10793 | 1697.590 | 1.71% |
| 2025-11-26 | 16.070 | 15.810 | -0.240 | -1.50% | 15.620 | 16.160 | 12307 | 1946.629 | 1.95% |
| 2025-11-25 | 15.770 | 16.050 | 0.360 | 2.29% | 15.750 | 16.080 | 12119 | 1935.055 | 1.92% |
| 2025-11-24 | 15.910 | 15.690 | 0.050 | 0.32% | 15.520 | 15.910 | 8261 | 1294.791 | 1.31% |
| 2025-11-21 | 16.280 | 15.640 | -0.630 | -3.87% | 15.500 | 16.380 | 21849 | 3453.368 | 3.46% |
| 2025-11-20 | 16.940 | 16.270 | -0.450 | -2.69% | 16.260 | 16.940 | 12597 | 2071.200 | 1.99% |
| 2025-11-19 | 17.150 | 16.720 | -0.450 | -2.62% | 16.690 | 17.260 | 13014 | 2199.562 | 2.06% |
| 2025-11-18 | 17.730 | 17.170 | -0.610 | -3.43% | 17.160 | 17.750 | 15953 | 2774.752 | 2.53% |
| 2025-11-17 | 17.420 | 17.780 | 0.300 | 1.72% | 17.400 | 17.980 | 17325 | 3078.071 | 2.74% |
| 2025-11-14 | 17.750 | 17.480 | -0.390 | -2.18% | 17.470 | 17.920 | 11952 | 2118.133 | 1.89% |
| 2025-11-13 | 17.670 | 17.870 | 0.200 | 1.13% | 17.540 | 17.990 | 11285 | 2015.947 | 1.79% |
| 2025-11-12 | 17.760 | 17.670 | 0.010 | 0.06% | 17.400 | 17.760 | 10455 | 1840.776 | 1.65% |
| 2025-11-11 | 17.780 | 17.660 | 0.070 | 0.40% | 17.380 | 17.800 | 8716 | 1535.998 | 1.38% |
| 2025-11-10 | 17.860 | 17.590 | -0.260 | -1.46% | 17.530 | 18.060 | 15836 | 2793.329 | 2.51% |
| 2025-11-07 | 18.280 | 17.850 | -0.270 | -1.49% | 17.850 | 18.280 | 12051 | 2173.308 | 1.91% |
| 2025-11-06 | 18.310 | 18.120 | -0.120 | -0.66% | 18.030 | 18.350 | 12801 | 2325.697 | 2.03% |
| 2025-11-05 | 17.930 | 18.240 | 0.130 | 0.72% | 17.800 | 18.350 | 13537 | 2457.428 | 2.14% |
| 2025-11-04 | 18.320 | 18.110 | -0.240 | -1.31% | 17.870 | 18.550 | 17629 | 3191.075 | 2.79% |
| 2025-11-03 | 18.880 | 18.350 | -0.310 | -1.66% | 18.220 | 18.880 | 19440 | 3594.269 | 3.08% |
| 2025-10-31 | 18.390 | 18.660 | 0.260 | 1.41% | 18.200 | 18.900 | 24300 | 4539.180 | 3.85% |
| 2025-10-30 | 19.280 | 18.400 | -0.510 | -2.70% | 18.380 | 19.280 | 45397 | 8565.915 | 7.19% |
| 2025-10-29 | 18.090 | 18.910 | 0.920 | 5.11% | 17.610 | 19.180 | 34015 | 6272.807 | 5.38% |
| 2025-10-28 | 18.030 | 17.990 | -0.110 | -0.61% | 17.900 | 18.270 | 11986 | 2167.236 | 1.90% |
| 2025-10-27 | 18.010 | 18.100 | 0.160 | 0.89% | 17.990 | 18.240 | 12369 | 2237.670 | 1.96% |
| 2025-10-24 | 18.220 | 17.940 | -0.060 | -0.33% | 17.850 | 18.220 | 10366 | 1862.981 | 1.64% |
| 2025-10-23 | 18.260 | 18.000 | -0.320 | -1.75% | 17.770 | 18.260 | 11215 | 2010.338 | 1.78% |
| 2025-10-22 | 18.300 | 18.320 | 0.140 | 0.77% | 18.080 | 18.770 | 23459 | 4315.985 | 3.71% |
| 2025-10-21 | 17.840 | 18.180 | 0.790 | 4.54% | 17.590 | 18.200 | 24435 | 4389.349 | 3.87% |
| 2025-10-20 | 17.280 | 17.390 | 0.340 | 1.99% | 17.180 | 17.580 | 13585 | 2365.342 | 2.15% |
| 2025-10-17 | 17.900 | 17.050 | -0.840 | -4.70% | 17.010 | 18.050 | 16887 | 2949.359 | 2.67% |
| 2025-10-16 | 18.340 | 17.890 | -0.420 | -2.29% | 17.810 | 18.570 | 15310 | 2790.581 | 2.42% |
| 2025-10-15 | 18.200 | 18.310 | 0.080 | 0.44% | 18.070 | 18.480 | 15435 | 2824.852 | 2.44% |
| 2025-10-14 | 18.300 | 18.230 | -0.080 | -0.44% | 18.050 | 18.520 | 16615 | 3039.341 | 2.63% |
| 2025-10-13 | 17.780 | 18.310 | 0.110 | 0.60% | 17.170 | 18.390 | 21416 | 3799.391 | 3.39% |
| 2025-10-10 | 18.000 | 18.200 | 0.160 | 0.89% | 17.950 | 18.480 | 18434 | 3375.771 | 2.92% |
| 2025-10-09 | 18.140 | 18.040 | -0.160 | -0.88% | 17.790 | 18.460 | 19768 | 3554.471 | 3.13% |
| 2025-09-30 | 18.560 | 18.200 | -0.300 | -1.62% | 18.190 | 18.750 | 21195 | 3887.731 | 3.35% |
| 2025-09-29 | 18.100 | 18.500 | 0.300 | 1.65% | 18.020 | 18.560 | 20287 | 3734.875 | 3.21% |
| 2025-09-26 | 18.300 | 18.200 | -0.020 | -0.11% | 18.120 | 18.550 | 23765 | 4358.753 | 3.76% |
| 2025-09-25 | 19.410 | 18.220 | -1.180 | -6.08% | 18.200 | 19.460 | 49155 | 9192.231 | 7.78% |
| 2025-09-24 | 19.040 | 19.400 | 0.270 | 1.41% | 18.900 | 19.480 | 21264 | 4090.356 | 3.37% |
| 2025-09-23 | 20.210 | 19.130 | -0.990 | -4.92% | 18.850 | 20.250 | 37901 | 7327.877 | 6.00% |
| 2025-09-22 | 20.520 | 20.120 | -0.400 | -1.95% | 19.950 | 20.800 | 26811 | 5408.677 | 4.24% |
| 2025-09-19 | 21.480 | 20.520 | -1.230 | -5.66% | 20.450 | 21.590 | 48418 | 10082.597 | 7.66% |
| 2025-09-18 | 21.300 | 21.750 | 0.310 | 1.45% | 21.290 | 22.350 | 60392 | 13252.628 | 9.56% |
| 2025-09-17 | 21.600 | 21.440 | -0.330 | -1.52% | 21.320 | 21.900 | 33690 | 7240.593 | 5.33% |
| 2025-09-16 | 21.250 | 21.770 | 0.390 | 1.82% | 21.180 | 22.170 | 43962 | 9552.586 | 6.96% |
| 2025-09-15 | 21.190 | 21.380 | 0.200 | 0.94% | 20.800 | 21.530 | 29026 | 6170.364 | 4.59% |
| 2025-09-12 | 22.100 | 21.180 | -0.710 | -3.24% | 21.020 | 22.100 | 43102 | 9190.078 | 6.82% |
| 2025-09-11 | 21.600 | 21.890 | 0.090 | 0.41% | 21.420 | 22.330 | 48514 | 10584.701 | 7.68% |
| 2025-09-10 | 22.970 | 21.800 | -0.750 | -3.33% | 21.530 | 23.600 | 63681 | 14394.190 | 10.08% |
| 2025-09-09 | 23.000 | 22.550 | -0.950 | -4.04% | 22.460 | 24.090 | 64432 | 14851.296 | 10.20% |
| 2025-09-08 | 22.360 | 23.500 | 0.770 | 3.39% | 22.010 | 24.350 | 117115 | 27358.359 | 18.54% |
| 2025-09-05 | 21.400 | 22.730 | 1.400 | 6.56% | 21.400 | 22.900 | 83847 | 18611.518 | 13.27% |
| 2025-09-04 | 20.920 | 21.330 | 0.610 | 2.94% | 20.730 | 21.940 | 54612 | 11695.039 | 8.64% |
| 2025-09-03 | 21.700 | 20.720 | -1.090 | -5.00% | 20.720 | 21.980 | 42323 | 8953.082 | 6.70% |
| 2025-09-02 | 20.480 | 21.810 | 1.560 | 7.70% | 19.980 | 22.410 | 82244 | 17468.609 | 13.02% |
| 2025-09-01 | 20.250 | 20.250 | 0.140 | 0.70% | 19.820 | 20.270 | 25624 | 5120.467 | 4.06% |
| 2025-08-29 | 20.500 | 20.110 | -0.360 | -1.76% | 20.030 | 20.840 | 31224 | 6378.185 | 4.94% |
| 2025-08-28 | 20.500 | 20.470 | -0.040 | -0.20% | 19.830 | 20.800 | 39125 | 7924.822 | 6.19% |
| 2025-08-27 | 21.680 | 20.510 | -1.200 | -5.53% | 20.500 | 21.690 | 45524 | 9597.589 | 7.21% |
| 2025-08-26 | 21.110 | 21.710 | 0.610 | 2.89% | 20.760 | 21.910 | 59047 | 12640.537 | 9.35% |
| 2025-08-25 | 21.150 | 21.100 | -0.410 | -1.91% | 20.660 | 21.210 | 59831 | 12524.707 | 9.47% |
| 2025-08-22 | 21.910 | 21.510 | -0.320 | -1.47% | 21.350 | 22.040 | 36167 | 7813.222 | 5.72% |
| 2025-08-21 | 22.210 | 21.830 | -0.330 | -1.49% | 21.750 | 22.610 | 59773 | 13231.245 | 9.46% |
| 2025-08-20 | 21.930 | 22.160 | 0.280 | 1.28% | 21.110 | 22.200 | 55366 | 12011.270 | 8.76% |
| 2025-08-19 | 21.550 | 21.880 | 0.370 | 1.72% | 21.230 | 22.470 | 82081 | 17949.098 | 12.99% |
深证大盘股票行情在线 K线走势图
(920454)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
