(920475)股票行情
(920475)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 | 16.680 | 16.600 | -0.100 | -0.60% | 16.380 | 17.010 | 9976 | 1668.524 | 2.37% |
| 2025-12-11 | 16.030 | 16.700 | 0.750 | 4.70% | 15.620 | 17.200 | 19556 | 3247.823 | 4.65% |
| 2025-12-10 | 15.820 | 15.950 | 0.040 | 0.25% | 15.550 | 15.970 | 5925 | 931.026 | 1.41% |
| 2025-12-09 | 16.440 | 15.910 | -0.410 | -2.51% | 15.800 | 16.440 | 9105 | 1461.259 | 2.17% |
| 2025-12-08 | 16.570 | 16.320 | -0.180 | -1.09% | 16.200 | 16.600 | 7875 | 1294.188 | 1.87% |
| 2025-12-05 | 16.010 | 16.500 | 0.490 | 3.06% | 15.880 | 16.660 | 7288 | 1186.165 | 1.73% |
| 2025-12-04 | 16.690 | 16.010 | -0.340 | -2.08% | 16.010 | 16.870 | 5666 | 919.875 | 1.35% |
| 2025-12-03 | 16.510 | 16.350 | -0.330 | -1.98% | 16.340 | 16.810 | 6855 | 1134.694 | 1.63% |
| 2025-12-02 | 17.380 | 16.680 | -0.520 | -3.02% | 16.630 | 17.380 | 7789 | 1312.443 | 1.85% |
| 2025-12-01 | 16.750 | 17.200 | 0.600 | 3.61% | 16.470 | 17.240 | 10353 | 1757.312 | 2.46% |
| 2025-11-28 | 16.300 | 16.600 | 0.400 | 2.47% | 16.210 | 16.700 | 7054 | 1160.253 | 1.68% |
| 2025-11-27 | 16.660 | 16.200 | -0.350 | -2.11% | 16.180 | 16.720 | 5251 | 861.362 | 1.25% |
| 2025-11-26 | 17.100 | 16.550 | -0.380 | -2.24% | 16.450 | 17.110 | 5972 | 1001.769 | 1.42% |
| 2025-11-25 | 16.700 | 16.930 | 0.220 | 1.32% | 16.700 | 17.190 | 6163 | 1047.059 | 1.47% |
| 2025-11-24 | 16.630 | 16.710 | 0.100 | 0.60% | 16.400 | 16.910 | 7281 | 1211.147 | 1.73% |
| 2025-11-21 | 17.100 | 16.610 | -0.490 | -2.87% | 16.460 | 17.330 | 9107 | 1527.145 | 2.17% |
| 2025-11-20 | 17.960 | 17.100 | -0.620 | -3.50% | 17.100 | 17.960 | 8859 | 1534.678 | 2.11% |
| 2025-11-19 | 18.120 | 17.720 | -0.370 | -2.05% | 17.510 | 18.160 | 9808 | 1739.032 | 2.33% |
| 2025-11-18 | 18.390 | 18.090 | -0.090 | -0.50% | 17.820 | 18.410 | 10568 | 1909.367 | 2.51% |
| 2025-11-17 | 18.310 | 18.180 | -0.030 | -0.16% | 18.050 | 18.460 | 6061 | 1104.141 | 1.44% |
| 2025-11-14 | 18.690 | 18.210 | -0.420 | -2.25% | 18.210 | 18.790 | 10824 | 1998.915 | 2.58% |
| 2025-11-13 | 18.540 | 18.630 | 0.020 | 0.11% | 18.450 | 19.050 | 17448 | 3267.660 | 4.15% |
| 2025-11-12 | 19.890 | 18.610 | -1.220 | -6.15% | 18.610 | 19.890 | 29830 | 5692.824 | 7.10% |
| 2025-11-11 | 18.450 | 19.830 | 1.470 | 8.01% | 18.000 | 20.100 | 35531 | 6828.618 | 8.46% |
| 2025-11-10 | 18.670 | 18.360 | 0.010 | 0.05% | 18.250 | 18.670 | 4956 | 910.394 | 1.18% |
| 2025-11-07 | 18.600 | 18.350 | -0.300 | -1.61% | 18.310 | 18.730 | 5905 | 1091.837 | 1.41% |
| 2025-11-06 | 19.310 | 18.650 | -0.280 | -1.48% | 18.590 | 19.310 | 6694 | 1255.001 | 1.59% |
| 2025-11-05 | 18.350 | 18.930 | 0.330 | 1.77% | 18.350 | 19.050 | 8657 | 1625.524 | 2.06% |
| 2025-11-04 | 19.110 | 18.600 | -0.300 | -1.59% | 18.350 | 19.120 | 8740 | 1621.081 | 2.08% |
| 2025-11-03 | 18.900 | 18.900 | 0.000 | 0.00% | 18.820 | 19.200 | 8728 | 1655.924 | 2.08% |
| 2025-10-31 | 18.650 | 18.900 | 0.140 | 0.75% | 18.600 | 19.310 | 9340 | 1773.991 | 2.22% |
| 2025-10-30 | 19.500 | 18.760 | -0.640 | -3.30% | 18.760 | 19.600 | 13718 | 2638.267 | 3.26% |
| 2025-10-29 | 18.500 | 19.400 | 0.900 | 4.86% | 17.960 | 19.400 | 19765 | 3671.320 | 4.70% |
| 2025-10-28 | 18.780 | 18.500 | -0.270 | -1.44% | 18.370 | 18.830 | 6833 | 1267.049 | 1.62% |
| 2025-10-27 | 19.080 | 18.770 | 0.000 | 0.00% | 18.680 | 19.090 | 5149 | 969.088 | 1.22% |
| 2025-10-24 | 18.980 | 18.770 | -0.020 | -0.11% | 18.620 | 19.140 | 6281 | 1177.448 | 1.49% |
| 2025-10-23 | 18.800 | 18.790 | -0.090 | -0.48% | 18.450 | 18.850 | 7471 | 1391.663 | 1.78% |
| 2025-10-22 | 19.000 | 18.880 | 0.040 | 0.21% | 18.560 | 19.380 | 13277 | 2527.112 | 3.16% |
| 2025-10-21 | 18.150 | 18.840 | 1.040 | 5.84% | 18.010 | 18.920 | 15514 | 2874.598 | 3.69% |
| 2025-10-20 | 18.350 | 17.800 | -0.460 | -2.52% | 17.800 | 18.480 | 10859 | 1962.030 | 2.58% |
| 2025-10-17 | 19.500 | 18.260 | -1.310 | -6.69% | 18.140 | 19.600 | 15851 | 2979.744 | 3.77% |
| 2025-10-16 | 19.230 | 19.570 | 0.220 | 1.14% | 19.100 | 20.050 | 13942 | 2737.674 | 3.32% |
| 2025-10-15 | 19.090 | 19.350 | 0.220 | 1.15% | 18.970 | 19.470 | 7669 | 1472.785 | 1.82% |
| 2025-10-14 | 19.090 | 19.130 | 0.030 | 0.16% | 19.090 | 19.460 | 8820 | 1700.202 | 2.10% |
| 2025-10-13 | 18.760 | 19.100 | -0.500 | -2.55% | 18.540 | 19.370 | 10063 | 1909.020 | 2.39% |
| 2025-10-10 | 19.200 | 19.600 | 0.400 | 2.08% | 19.150 | 19.860 | 10733 | 2103.470 | 2.55% |
| 2025-10-09 | 19.100 | 19.200 | 0.170 | 0.89% | 18.730 | 19.250 | 8088 | 1541.142 | 1.92% |
| 2025-09-30 | 19.370 | 19.030 | -0.360 | -1.86% | 19.000 | 19.500 | 7369 | 1416.352 | 1.75% |
| 2025-09-29 | 19.030 | 19.390 | 0.360 | 1.89% | 18.870 | 19.420 | 10683 | 2042.197 | 2.54% |
| 2025-09-26 | 19.470 | 19.030 | -0.640 | -3.25% | 19.010 | 19.700 | 12044 | 2314.112 | 2.86% |
| 2025-09-25 | 20.330 | 19.670 | -0.380 | -1.90% | 19.440 | 20.330 | 15735 | 3104.204 | 3.74% |
| 2025-09-24 | 20.500 | 20.050 | -0.100 | -0.50% | 19.850 | 20.600 | 13868 | 2800.815 | 3.30% |
| 2025-09-23 | 21.600 | 20.150 | -0.550 | -2.66% | 19.550 | 21.600 | 16552 | 3358.128 | 3.94% |
| 2025-09-22 | 21.630 | 20.700 | -0.930 | -4.30% | 20.610 | 21.670 | 17865 | 3744.623 | 4.25% |
| 2025-09-19 | 22.150 | 21.630 | -0.790 | -3.52% | 21.300 | 22.290 | 28155 | 6102.581 | 6.70% |
| 2025-09-18 | 21.880 | 22.420 | 0.020 | 0.09% | 21.860 | 23.350 | 34746 | 7834.543 | 8.26% |
| 2025-09-17 | 22.850 | 22.400 | -0.450 | -1.97% | 22.200 | 22.850 | 16541 | 3712.206 | 3.93% |
| 2025-09-16 | 22.150 | 22.850 | 0.720 | 3.25% | 21.710 | 22.850 | 29419 | 6618.670 | 7.00% |
| 2025-09-15 | 22.300 | 22.130 | 0.210 | 0.96% | 21.910 | 22.870 | 21940 | 4929.986 | 5.22% |
| 2025-09-12 | 22.570 | 21.920 | -0.280 | -1.26% | 21.660 | 22.570 | 15903 | 3479.845 | 3.78% |
| 2025-09-11 | 21.930 | 22.200 | 0.160 | 0.73% | 21.880 | 22.390 | 12574 | 2790.119 | 2.99% |
| 2025-09-10 | 22.430 | 22.040 | -0.140 | -0.63% | 21.980 | 22.500 | 11215 | 2488.650 | 2.67% |
| 2025-09-09 | 22.990 | 22.180 | -0.970 | -4.19% | 21.900 | 23.200 | 22814 | 5113.426 | 5.43% |
| 2025-09-08 | 23.800 | 23.150 | -0.420 | -1.78% | 23.020 | 23.990 | 26841 | 6260.786 | 6.38% |
| 2025-09-05 | 22.570 | 23.570 | 1.400 | 6.31% | 22.390 | 23.730 | 42457 | 9878.902 | 10.10% |
| 2025-09-04 | 21.650 | 22.170 | 0.280 | 1.28% | 21.640 | 22.630 | 19300 | 4295.018 | 4.59% |
| 2025-09-03 | 22.800 | 21.890 | -0.630 | -2.80% | 21.600 | 22.900 | 14494 | 3220.204 | 3.45% |
| 2025-09-02 | 21.990 | 22.520 | 0.430 | 1.95% | 21.500 | 22.580 | 20443 | 4519.756 | 4.86% |
| 2025-09-01 | 21.460 | 22.090 | 0.480 | 2.22% | 21.220 | 22.190 | 17462 | 3787.153 | 4.15% |
| 2025-08-29 | 21.950 | 21.610 | -0.740 | -3.31% | 21.570 | 22.210 | 20210 | 4413.369 | 4.81% |
| 2025-08-28 | 22.640 | 22.350 | -0.060 | -0.27% | 21.410 | 22.690 | 27796 | 6086.440 | 6.61% |
| 2025-08-27 | 22.910 | 22.410 | -0.170 | -0.75% | 22.240 | 23.300 | 32746 | 7510.302 | 7.79% |
| 2025-08-26 | 22.790 | 22.580 | 0.090 | 0.40% | 22.410 | 22.810 | 15227 | 3437.705 | 3.62% |
| 2025-08-25 | 22.880 | 22.490 | -0.350 | -1.53% | 22.280 | 22.980 | 23253 | 5240.166 | 5.53% |
| 2025-08-22 | 22.740 | 22.840 | 0.110 | 0.48% | 22.410 | 23.080 | 16721 | 3790.289 | 3.98% |
| 2025-08-21 | 23.200 | 22.730 | -0.320 | -1.39% | 22.610 | 23.220 | 16521 | 3783.875 | 3.93% |
| 2025-08-20 | 23.300 | 23.050 | -0.220 | -0.95% | 22.500 | 23.420 | 20733 | 4741.078 | 4.93% |
| 2025-08-19 | 23.190 | 23.270 | 0.340 | 1.48% | 22.770 | 23.740 | 39634 | 9222.626 | 9.43% |
| 2025-08-18 | 22.000 | 22.930 | 0.870 | 3.94% | 21.830 | 23.160 | 35936 | 8169.809 | 8.55% |
| 2025-08-15 | 21.570 | 22.060 | 0.550 | 2.56% | 21.570 | 22.130 | 15114 | 3313.543 | 3.59% |
深证大盘股票行情在线 K线走势图
(920475)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
