(920476)股票行情
(920476)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 | 21.560 | 21.280 | -0.290 | -1.34% | 21.180 | 21.970 | 24930 | 5371.108 | 3.09% |
| 2025-12-11 | 20.530 | 21.570 | 1.110 | 5.43% | 20.150 | 22.220 | 35927 | 7658.970 | 4.46% |
| 2025-12-10 | 20.400 | 20.460 | 0.060 | 0.29% | 20.100 | 20.630 | 10997 | 2242.516 | 1.37% |
| 2025-12-09 | 21.250 | 20.400 | -0.850 | -4.00% | 20.260 | 21.310 | 20163 | 4147.238 | 2.50% |
| 2025-12-08 | 21.150 | 21.250 | 0.210 | 1.00% | 21.100 | 21.350 | 9449 | 2006.586 | 1.17% |
| 2025-12-05 | 20.810 | 21.040 | 0.260 | 1.25% | 20.590 | 21.290 | 10389 | 2173.940 | 1.29% |
| 2025-12-04 | 21.000 | 20.780 | -0.300 | -1.42% | 20.750 | 21.240 | 8039 | 1679.448 | 1.00% |
| 2025-12-03 | 21.580 | 21.080 | -0.360 | -1.68% | 20.970 | 21.630 | 13763 | 2916.708 | 1.71% |
| 2025-12-02 | 22.080 | 21.440 | -0.630 | -2.85% | 21.410 | 22.100 | 10070 | 2176.185 | 1.25% |
| 2025-12-01 | 21.200 | 22.070 | 0.800 | 3.76% | 21.200 | 22.110 | 15755 | 3439.564 | 1.96% |
| 2025-11-28 | 21.570 | 21.270 | -0.080 | -0.37% | 21.150 | 21.570 | 6719 | 1429.634 | 0.83% |
| 2025-11-27 | 21.460 | 21.350 | -0.100 | -0.47% | 21.160 | 21.550 | 9514 | 2028.950 | 1.18% |
| 2025-11-26 | 21.700 | 21.450 | -0.080 | -0.37% | 21.250 | 21.820 | 12906 | 2771.385 | 1.60% |
| 2025-11-25 | 21.850 | 21.530 | -0.190 | -0.87% | 21.480 | 22.030 | 19010 | 4141.702 | 2.36% |
| 2025-11-24 | 21.330 | 21.720 | 0.420 | 1.97% | 21.290 | 21.870 | 14852 | 3207.867 | 1.84% |
| 2025-11-21 | 22.900 | 21.300 | -1.600 | -6.99% | 21.220 | 22.990 | 25875 | 5686.966 | 3.21% |
| 2025-11-20 | 23.450 | 22.900 | -0.440 | -1.89% | 22.900 | 23.600 | 14248 | 3293.895 | 1.77% |
| 2025-11-19 | 24.400 | 23.340 | -1.060 | -4.34% | 23.200 | 24.510 | 24707 | 5839.570 | 3.07% |
| 2025-11-18 | 25.050 | 24.400 | -0.550 | -2.20% | 24.340 | 25.050 | 11467 | 2820.378 | 1.42% |
| 2025-11-17 | 24.950 | 24.950 | 0.050 | 0.20% | 24.700 | 25.100 | 10569 | 2628.078 | 1.31% |
| 2025-11-14 | 25.440 | 24.900 | -0.520 | -2.05% | 24.900 | 25.650 | 17996 | 4533.911 | 2.23% |
| 2025-11-13 | 25.720 | 25.420 | -0.050 | -0.20% | 25.250 | 25.860 | 18982 | 4842.615 | 2.36% |
| 2025-11-12 | 25.380 | 25.470 | 0.230 | 0.91% | 25.160 | 25.790 | 14142 | 3606.459 | 1.76% |
| 2025-11-11 | 25.400 | 25.240 | -0.230 | -0.90% | 25.060 | 25.760 | 14895 | 3782.813 | 1.85% |
| 2025-11-10 | 25.620 | 25.470 | -0.070 | -0.27% | 25.090 | 25.760 | 14940 | 3789.841 | 1.85% |
| 2025-11-07 | 25.760 | 25.540 | -0.420 | -1.62% | 25.350 | 25.870 | 17134 | 4371.950 | 2.13% |
| 2025-11-06 | 26.100 | 25.960 | -0.130 | -0.50% | 25.550 | 26.250 | 19543 | 5066.273 | 2.43% |
| 2025-11-05 | 26.340 | 26.090 | -0.630 | -2.36% | 26.000 | 26.880 | 19305 | 5078.807 | 2.40% |
| 2025-11-04 | 27.220 | 26.720 | -0.480 | -1.76% | 26.490 | 27.220 | 20520 | 5480.657 | 2.55% |
| 2025-11-03 | 28.380 | 27.200 | -0.900 | -3.20% | 26.950 | 28.380 | 31838 | 8777.186 | 3.95% |
| 2025-10-31 | 27.990 | 28.100 | 0.350 | 1.26% | 27.300 | 28.570 | 34995 | 9821.660 | 4.34% |
| 2025-10-30 | 28.900 | 27.750 | -0.600 | -2.12% | 27.700 | 29.500 | 56263 | 16078.349 | 6.98% |
| 2025-10-29 | 27.080 | 28.350 | 1.450 | 5.39% | 26.210 | 28.560 | 41470 | 11407.602 | 5.15% |
| 2025-10-28 | 27.440 | 26.900 | -0.120 | -0.44% | 26.570 | 27.630 | 28380 | 7672.825 | 3.52% |
| 2025-10-27 | 28.260 | 27.020 | -1.000 | -3.57% | 26.850 | 28.280 | 33614 | 9161.742 | 4.17% |
| 2025-10-24 | 27.140 | 28.020 | 0.690 | 2.52% | 27.140 | 28.490 | 38005 | 10635.287 | 4.71% |
| 2025-10-23 | 27.700 | 27.330 | -0.630 | -2.25% | 26.770 | 27.850 | 34922 | 9570.017 | 4.33% |
| 2025-10-22 | 26.100 | 27.960 | 1.880 | 7.21% | 25.710 | 27.960 | 61636 | 16718.598 | 7.64% |
| 2025-10-21 | 24.880 | 26.080 | 1.300 | 5.25% | 24.710 | 26.250 | 31789 | 8150.762 | 3.94% |
| 2025-10-20 | 24.430 | 24.780 | 0.380 | 1.56% | 24.180 | 25.240 | 18340 | 4514.840 | 2.27% |
| 2025-10-17 | 25.380 | 24.400 | -0.700 | -2.79% | 24.280 | 25.450 | 14033 | 3495.696 | 1.74% |
| 2025-10-16 | 25.860 | 25.100 | -0.810 | -3.13% | 25.050 | 26.070 | 17483 | 4453.550 | 2.17% |
| 2025-10-15 | 26.010 | 25.910 | -0.340 | -1.30% | 25.620 | 26.350 | 21019 | 5431.758 | 2.61% |
| 2025-10-14 | 26.100 | 26.250 | 0.150 | 0.57% | 25.850 | 26.700 | 29186 | 7694.138 | 3.62% |
| 2025-10-13 | 24.990 | 26.100 | 0.100 | 0.38% | 24.500 | 26.990 | 33693 | 8808.795 | 4.18% |
| 2025-10-10 | 26.500 | 26.000 | -1.300 | -4.76% | 25.650 | 26.980 | 44354 | 11592.936 | 5.50% |
| 2025-10-09 | 24.990 | 27.300 | 2.370 | 9.51% | 24.300 | 28.500 | 72136 | 19272.459 | 8.95% |
| 2025-09-30 | 25.200 | 24.930 | -0.180 | -0.72% | 24.930 | 25.250 | 13504 | 3378.258 | 1.67% |
| 2025-09-29 | 25.320 | 25.110 | -0.190 | -0.75% | 24.930 | 25.560 | 20463 | 5143.600 | 2.54% |
| 2025-09-26 | 24.970 | 25.300 | 0.350 | 1.40% | 24.810 | 25.550 | 18276 | 4604.614 | 2.27% |
| 2025-09-25 | 25.400 | 24.950 | -0.450 | -1.77% | 24.950 | 25.410 | 21239 | 5330.978 | 2.63% |
| 2025-09-24 | 25.570 | 25.400 | -0.060 | -0.24% | 25.120 | 25.620 | 16865 | 4279.861 | 2.09% |
| 2025-09-23 | 26.140 | 25.460 | -0.570 | -2.19% | 25.080 | 26.280 | 24922 | 6359.053 | 3.09% |
| 2025-09-22 | 26.630 | 26.030 | -0.590 | -2.22% | 25.840 | 26.850 | 24750 | 6461.884 | 3.07% |
| 2025-09-19 | 28.650 | 26.620 | -2.300 | -7.95% | 26.500 | 28.790 | 59087 | 16125.140 | 7.33% |
| 2025-09-18 | 28.200 | 28.920 | 0.870 | 3.10% | 27.930 | 30.000 | 65080 | 18954.533 | 8.07% |
| 2025-09-17 | 28.010 | 28.050 | 0.080 | 0.29% | 27.810 | 28.280 | 17923 | 5025.855 | 2.22% |
| 2025-09-16 | 27.660 | 27.970 | 0.310 | 1.12% | 27.460 | 28.200 | 19411 | 5415.001 | 2.41% |
| 2025-09-15 | 28.170 | 27.660 | -0.010 | -0.04% | 27.610 | 28.390 | 22801 | 6379.043 | 2.83% |
| 2025-09-12 | 27.750 | 27.670 | -0.130 | -0.47% | 27.470 | 28.080 | 20368 | 5650.466 | 2.53% |
| 2025-09-11 | 27.300 | 27.800 | 0.520 | 1.91% | 27.270 | 27.860 | 25194 | 6954.673 | 3.12% |
| 2025-09-10 | 27.550 | 27.280 | -0.360 | -1.30% | 27.240 | 27.920 | 22270 | 6151.642 | 2.76% |
| 2025-09-09 | 29.160 | 27.640 | -1.490 | -5.12% | 27.630 | 29.190 | 41160 | 11583.461 | 5.10% |
| 2025-09-08 | 29.030 | 29.130 | -0.180 | -0.61% | 28.790 | 29.430 | 37552 | 10948.568 | 4.66% |
| 2025-09-05 | 28.990 | 29.310 | 0.590 | 2.05% | 28.470 | 29.510 | 44358 | 12861.022 | 5.50% |
| 2025-09-04 | 28.450 | 28.720 | 0.510 | 1.81% | 27.820 | 29.300 | 46372 | 13275.090 | 5.75% |
| 2025-09-03 | 28.600 | 28.210 | -0.630 | -2.18% | 28.150 | 29.300 | 33024 | 9472.622 | 4.10% |
| 2025-09-02 | 28.580 | 28.840 | -0.040 | -0.14% | 27.810 | 29.290 | 44914 | 12788.531 | 5.57% |
| 2025-09-01 | 27.900 | 28.880 | 0.470 | 1.65% | 27.370 | 29.020 | 48066 | 13502.098 | 5.96% |
| 2025-08-29 | 28.270 | 28.410 | 0.020 | 0.07% | 28.140 | 29.500 | 50142 | 14475.877 | 6.22% |
| 2025-08-28 | 28.490 | 28.390 | 0.140 | 0.50% | 27.410 | 28.490 | 51919 | 14545.431 | 6.44% |
| 2025-08-27 | 29.270 | 28.250 | -1.450 | -4.88% | 28.230 | 29.610 | 75610 | 21677.871 | 9.38% |
| 2025-08-26 | 29.800 | 29.700 | 0.090 | 0.30% | 29.300 | 30.600 | 69830 | 20939.355 | 8.66% |
| 2025-08-25 | 30.060 | 29.610 | -0.450 | -1.50% | 29.000 | 30.960 | 110892 | 33165.988 | 13.75% |
| 2025-08-22 | 29.200 | 30.060 | 0.570 | 1.93% | 28.670 | 30.360 | 125287 | 37018.367 | 15.54% |
| 2025-08-21 | 32.480 | 29.490 | -2.760 | -8.56% | 29.410 | 32.490 | 154262 | 47057.398 | 19.13% |
| 2025-08-20 | 35.800 | 32.250 | -3.970 | -10.96% | 31.480 | 36.220 | 212911 | 70580.625 | 26.41% |
| 2025-08-19 | 45.050 | 36.220 | 0.080 | 0.22% | 35.220 | 46.980 | 272779 | 112231.203 | 33.83% |
| 2025-08-18 | 31.500 | 36.140 | 8.340 | 30.00% | 31.300 | 36.140 | 105302 | 35363.863 | 13.06% |
| 2025-08-15 | 21.860 | 27.800 | 6.410 | 29.97% | 21.860 | 27.800 | 106024 | 27795.805 | 13.15% |
深证大盘股票行情在线 K线走势图
(920476)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
