(920469)股票行情
(920469)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 | 11.450 | 11.720 | 0.230 | 2.00% | 11.240 | 12.160 | 46729 | 5480.909 | 4.52% |
| 2025-12-11 | 11.120 | 11.490 | 0.420 | 3.79% | 10.880 | 11.870 | 40016 | 4596.393 | 3.87% |
| 2025-12-10 | 11.340 | 11.070 | -0.200 | -1.77% | 10.880 | 11.340 | 21933 | 2406.608 | 2.12% |
| 2025-12-09 | 11.470 | 11.270 | -0.100 | -0.88% | 11.110 | 11.470 | 17568 | 1978.802 | 1.70% |
| 2025-12-08 | 11.400 | 11.370 | 0.000 | 0.00% | 11.310 | 11.480 | 19242 | 2190.207 | 1.86% |
| 2025-12-05 | 11.310 | 11.370 | -0.020 | -0.18% | 11.190 | 11.490 | 23369 | 2651.385 | 2.26% |
| 2025-12-04 | 11.610 | 11.390 | -0.050 | -0.44% | 11.220 | 11.840 | 21188 | 2436.525 | 2.05% |
| 2025-12-03 | 11.690 | 11.440 | -0.190 | -1.63% | 11.260 | 11.690 | 14155 | 1615.182 | 1.37% |
| 2025-12-02 | 11.800 | 11.630 | -0.190 | -1.61% | 11.500 | 11.910 | 16366 | 1913.046 | 1.58% |
| 2025-12-01 | 11.320 | 11.820 | 0.480 | 4.23% | 11.230 | 11.910 | 30941 | 3600.350 | 2.99% |
| 2025-11-28 | 11.470 | 11.340 | -0.130 | -1.13% | 11.160 | 11.470 | 15881 | 1788.654 | 1.54% |
| 2025-11-27 | 11.790 | 11.470 | -0.210 | -1.80% | 11.260 | 11.790 | 29619 | 3382.499 | 2.86% |
| 2025-11-26 | 11.850 | 11.680 | -0.150 | -1.27% | 11.590 | 11.850 | 18115 | 2120.299 | 1.75% |
| 2025-11-25 | 11.810 | 11.830 | 0.170 | 1.46% | 11.660 | 12.050 | 21623 | 2568.717 | 2.09% |
| 2025-11-24 | 11.660 | 11.660 | 0.040 | 0.34% | 11.530 | 11.820 | 16916 | 1973.901 | 1.64% |
| 2025-11-21 | 12.080 | 11.620 | -0.610 | -4.99% | 11.590 | 12.230 | 24897 | 2936.832 | 2.41% |
| 2025-11-20 | 12.630 | 12.230 | -0.400 | -3.17% | 12.000 | 12.660 | 26846 | 3303.662 | 2.60% |
| 2025-11-19 | 12.730 | 12.630 | -0.160 | -1.25% | 12.450 | 12.880 | 16999 | 2141.842 | 1.64% |
| 2025-11-18 | 13.090 | 12.790 | -0.300 | -2.29% | 12.550 | 13.120 | 25557 | 3256.178 | 2.47% |
| 2025-11-17 | 13.490 | 13.090 | -0.280 | -2.09% | 12.990 | 13.490 | 27815 | 3652.506 | 2.69% |
| 2025-11-14 | 13.520 | 13.370 | -0.270 | -1.98% | 13.350 | 13.690 | 19094 | 2577.146 | 1.85% |
| 2025-11-13 | 13.490 | 13.640 | 0.180 | 1.34% | 13.440 | 13.860 | 26995 | 3690.031 | 2.61% |
| 2025-11-12 | 13.580 | 13.460 | -0.040 | -0.30% | 13.260 | 13.620 | 25263 | 3394.511 | 2.44% |
| 2025-11-11 | 13.600 | 13.500 | -0.110 | -0.81% | 13.410 | 13.700 | 22364 | 3019.974 | 2.16% |
| 2025-11-10 | 13.660 | 13.610 | -0.150 | -1.09% | 13.410 | 13.740 | 32893 | 4452.454 | 3.18% |
| 2025-11-07 | 13.500 | 13.760 | 0.270 | 2.00% | 13.390 | 14.130 | 55922 | 7736.061 | 5.41% |
| 2025-11-06 | 13.600 | 13.490 | 0.060 | 0.45% | 13.320 | 13.690 | 23774 | 3207.008 | 2.30% |
| 2025-11-05 | 13.310 | 13.430 | 0.010 | 0.07% | 13.250 | 13.590 | 18126 | 2438.464 | 1.75% |
| 2025-11-04 | 13.780 | 13.420 | -0.330 | -2.40% | 13.300 | 13.790 | 24434 | 3288.856 | 2.36% |
| 2025-11-03 | 13.900 | 13.750 | -0.050 | -0.36% | 13.580 | 14.090 | 26268 | 3634.522 | 2.54% |
| 2025-10-31 | 13.570 | 13.800 | 0.130 | 0.95% | 13.450 | 14.150 | 29536 | 4084.583 | 2.86% |
| 2025-10-30 | 13.800 | 13.670 | -0.330 | -2.36% | 13.500 | 14.060 | 44991 | 6226.997 | 4.35% |
| 2025-10-29 | 13.460 | 14.000 | 0.490 | 3.63% | 13.200 | 14.140 | 39693 | 5417.424 | 3.84% |
| 2025-10-28 | 13.750 | 13.510 | -0.260 | -1.89% | 13.460 | 13.820 | 21370 | 2909.566 | 2.07% |
| 2025-10-27 | 13.870 | 13.770 | 0.020 | 0.15% | 13.700 | 13.970 | 18823 | 2600.718 | 1.82% |
| 2025-10-24 | 13.630 | 13.750 | 0.030 | 0.22% | 13.630 | 13.880 | 22105 | 3041.582 | 2.14% |
| 2025-10-23 | 14.180 | 13.720 | -0.230 | -1.65% | 13.510 | 14.250 | 23010 | 3187.030 | 2.22% |
| 2025-10-22 | 13.960 | 13.950 | 0.090 | 0.65% | 13.770 | 14.260 | 25485 | 3568.933 | 2.46% |
| 2025-10-21 | 13.390 | 13.860 | 0.510 | 3.82% | 13.250 | 13.890 | 27594 | 3772.657 | 2.67% |
| 2025-10-20 | 13.420 | 13.350 | 0.020 | 0.15% | 13.160 | 13.570 | 16365 | 2188.505 | 1.58% |
| 2025-10-17 | 13.950 | 13.330 | -0.600 | -4.31% | 13.260 | 13.990 | 32766 | 4436.901 | 3.17% |
| 2025-10-16 | 14.360 | 13.930 | -0.430 | -2.99% | 13.780 | 14.400 | 23132 | 3245.414 | 2.24% |
| 2025-10-15 | 13.880 | 14.360 | 0.420 | 3.01% | 13.880 | 14.380 | 27855 | 3952.246 | 2.69% |
| 2025-10-14 | 13.990 | 13.940 | 0.050 | 0.36% | 13.870 | 14.250 | 17505 | 2457.509 | 1.69% |
| 2025-10-13 | 13.500 | 13.890 | -0.210 | -1.49% | 13.400 | 13.990 | 25476 | 3501.890 | 2.46% |
| 2025-10-10 | 13.840 | 14.100 | 0.170 | 1.22% | 13.840 | 14.290 | 21905 | 3096.211 | 2.12% |
| 2025-10-09 | 14.270 | 13.930 | -0.230 | -1.62% | 13.740 | 14.340 | 28362 | 3937.050 | 2.74% |
| 2025-09-30 | 14.520 | 14.160 | -0.360 | -2.48% | 14.140 | 14.620 | 29469 | 4211.814 | 2.85% |
| 2025-09-29 | 14.430 | 14.520 | 0.140 | 0.97% | 14.230 | 14.670 | 21802 | 3155.786 | 2.11% |
| 2025-09-26 | 14.250 | 14.380 | 0.080 | 0.56% | 13.940 | 14.470 | 32628 | 4644.743 | 3.15% |
| 2025-09-25 | 14.850 | 14.300 | -0.570 | -3.83% | 14.280 | 14.920 | 38167 | 5545.386 | 3.69% |
| 2025-09-24 | 14.580 | 14.870 | 0.230 | 1.57% | 14.530 | 14.950 | 29906 | 4422.044 | 2.89% |
| 2025-09-23 | 14.930 | 14.640 | -0.390 | -2.59% | 14.270 | 15.050 | 37629 | 5483.800 | 3.64% |
| 2025-09-22 | 15.770 | 15.030 | -0.620 | -3.96% | 15.000 | 15.770 | 47511 | 7243.906 | 4.59% |
| 2025-09-19 | 16.120 | 15.650 | -0.510 | -3.16% | 15.510 | 16.140 | 51907 | 8162.160 | 5.02% |
| 2025-09-18 | 16.470 | 16.160 | -0.320 | -1.94% | 15.830 | 16.950 | 77375 | 12739.826 | 7.48% |
| 2025-09-17 | 15.930 | 16.480 | 0.450 | 2.81% | 15.920 | 16.740 | 84730 | 13918.489 | 8.19% |
| 2025-09-16 | 15.800 | 16.030 | 0.260 | 1.65% | 15.500 | 16.040 | 44159 | 6979.252 | 4.27% |
| 2025-09-15 | 15.700 | 15.770 | 0.080 | 0.51% | 15.520 | 16.080 | 40423 | 6408.732 | 3.91% |
| 2025-09-12 | 16.080 | 15.690 | -0.370 | -2.30% | 15.580 | 16.140 | 50024 | 7885.147 | 4.84% |
| 2025-09-11 | 15.850 | 16.060 | 0.080 | 0.50% | 15.660 | 16.100 | 43656 | 6941.438 | 4.22% |
| 2025-09-10 | 16.330 | 15.980 | -0.670 | -4.02% | 15.840 | 16.870 | 71508 | 11589.103 | 6.91% |
| 2025-09-09 | 16.740 | 16.650 | -0.510 | -2.97% | 16.380 | 17.040 | 92652 | 15452.573 | 8.96% |
| 2025-09-08 | 16.650 | 17.160 | 0.920 | 5.67% | 16.260 | 18.100 | 177568 | 30607.488 | 17.16% |
| 2025-09-05 | 15.730 | 16.240 | 0.560 | 3.57% | 15.600 | 16.370 | 66291 | 10689.516 | 6.41% |
| 2025-09-04 | 15.500 | 15.680 | 0.100 | 0.64% | 15.220 | 15.890 | 43550 | 6810.821 | 4.21% |
| 2025-09-03 | 16.700 | 15.580 | -0.910 | -5.52% | 15.500 | 16.800 | 59618 | 9588.629 | 5.76% |
| 2025-09-02 | 15.890 | 16.490 | 0.610 | 3.84% | 15.300 | 16.860 | 105415 | 17018.645 | 10.19% |
| 2025-09-01 | 16.110 | 15.880 | -0.330 | -2.04% | 15.650 | 16.380 | 47959 | 7597.776 | 4.64% |
| 2025-08-29 | 15.890 | 16.210 | 0.330 | 2.08% | 15.890 | 16.550 | 63328 | 10272.374 | 6.12% |
| 2025-08-28 | 16.010 | 15.880 | -0.190 | -1.18% | 15.360 | 16.180 | 65121 | 10274.400 | 6.30% |
| 2025-08-27 | 16.580 | 16.070 | -0.380 | -2.31% | 16.010 | 16.640 | 65964 | 10777.715 | 6.38% |
| 2025-08-26 | 16.650 | 16.450 | -0.200 | -1.20% | 16.290 | 16.800 | 64156 | 10558.803 | 6.20% |
| 2025-08-25 | 16.770 | 16.650 | -0.220 | -1.30% | 16.290 | 16.890 | 89470 | 14818.952 | 8.65% |
| 2025-08-22 | 17.200 | 16.870 | -0.180 | -1.06% | 16.700 | 17.210 | 74345 | 12586.993 | 7.19% |
| 2025-08-21 | 17.800 | 17.050 | -1.020 | -5.64% | 16.830 | 18.060 | 120130 | 20769.168 | 11.61% |
| 2025-08-20 | 18.020 | 18.070 | -0.370 | -2.01% | 17.480 | 18.970 | 148262 | 26768.486 | 14.33% |
| 2025-08-19 | 17.490 | 18.440 | 0.790 | 4.48% | 17.100 | 19.960 | 237343 | 43804.090 | 22.94% |
| 2025-08-18 | 16.430 | 17.650 | 1.250 | 7.62% | 16.300 | 18.220 | 208822 | 35950.004 | 20.19% |
| 2025-08-15 | 15.790 | 16.400 | 0.720 | 4.59% | 15.530 | 16.880 | 163801 | 26945.178 | 15.83% |
深证大盘股票行情在线 K线走势图
(920469)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
