(920478)股票行情
(920478)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 |
|---|
| 2025-12-15 | 18.800 | 18.800 | 0.120 | 0.64% | 18.560 | 19.010 | 7581 | 1427.786 | 1.61% |
| 2025-12-12 | 18.700 | 18.680 | -0.050 | -0.27% | 18.460 | 19.120 | 11607 | 2188.513 | 2.47% |
| 2025-12-11 | 18.360 | 18.730 | 0.370 | 2.02% | 18.120 | 19.190 | 17499 | 3282.597 | 3.72% |
| 2025-12-10 | 18.280 | 18.360 | 0.090 | 0.49% | 18.000 | 18.430 | 7416 | 1348.323 | 1.58% |
| 2025-12-09 | 18.890 | 18.270 | -0.620 | -3.28% | 18.170 | 18.890 | 12363 | 2282.171 | 2.63% |
| 2025-12-08 | 19.160 | 18.890 | -0.010 | -0.05% | 18.810 | 19.230 | 9076 | 1724.732 | 1.93% |
| 2025-12-05 | 18.610 | 18.900 | 0.250 | 1.34% | 18.540 | 19.050 | 6083 | 1142.679 | 1.29% |
| 2025-12-04 | 18.950 | 18.650 | -0.220 | -1.17% | 18.600 | 18.970 | 6747 | 1267.321 | 1.43% |
| 2025-12-03 | 19.210 | 18.870 | -0.330 | -1.72% | 18.780 | 19.300 | 7232 | 1373.059 | 1.54% |
| 2025-12-02 | 19.630 | 19.200 | -0.260 | -1.34% | 19.030 | 19.630 | 6060 | 1165.904 | 1.29% |
| 2025-12-01 | 19.000 | 19.460 | 0.440 | 2.31% | 18.900 | 19.600 | 11792 | 2281.801 | 2.50% |
| 2025-11-28 | 19.000 | 19.020 | -0.240 | -1.25% | 18.820 | 19.330 | 16089 | 3054.977 | 3.42% |
| 2025-11-27 | 19.990 | 19.260 | -0.280 | -1.43% | 19.210 | 20.000 | 19534 | 3811.339 | 4.15% |
| 2025-11-26 | 19.300 | 19.540 | 0.200 | 1.03% | 19.250 | 20.150 | 19837 | 3912.895 | 4.21% |
| 2025-11-25 | 19.100 | 19.340 | 0.260 | 1.36% | 19.080 | 19.640 | 10020 | 1946.202 | 2.13% |
| 2025-11-24 | 19.200 | 19.080 | 0.100 | 0.53% | 18.970 | 19.250 | 7790 | 1486.063 | 1.65% |
| 2025-11-21 | 20.020 | 18.980 | -1.100 | -5.48% | 18.800 | 20.150 | 17993 | 3473.803 | 3.82% |
| 2025-11-20 | 20.800 | 20.080 | -0.560 | -2.71% | 20.010 | 20.830 | 11026 | 2244.734 | 2.34% |
| 2025-11-19 | 20.920 | 20.640 | -0.280 | -1.34% | 20.540 | 20.980 | 9178 | 1898.800 | 1.95% |
| 2025-11-18 | 21.280 | 20.920 | -0.360 | -1.69% | 20.800 | 21.510 | 14912 | 3137.369 | 3.17% |
| 2025-11-17 | 21.760 | 21.280 | -0.650 | -2.96% | 21.240 | 21.800 | 21186 | 4541.462 | 4.50% |
| 2025-11-14 | 22.760 | 21.930 | -0.570 | -2.53% | 21.900 | 22.830 | 22053 | 4930.031 | 4.68% |
| 2025-11-13 | 22.370 | 22.500 | 0.020 | 0.09% | 22.210 | 22.760 | 23247 | 5222.112 | 4.94% |
| 2025-11-12 | 21.880 | 22.480 | 0.630 | 2.88% | 21.690 | 22.680 | 36042 | 8069.300 | 7.66% |
| 2025-11-11 | 21.850 | 21.850 | 0.140 | 0.64% | 21.550 | 21.950 | 9018 | 1963.612 | 1.92% |
| 2025-11-10 | 21.580 | 21.710 | 0.260 | 1.21% | 21.330 | 21.740 | 8349 | 1803.549 | 1.77% |
| 2025-11-07 | 21.890 | 21.450 | -0.310 | -1.42% | 21.430 | 21.890 | 8558 | 1849.513 | 1.82% |
| 2025-11-06 | 22.050 | 21.760 | -0.210 | -0.96% | 21.620 | 22.070 | 13547 | 2948.001 | 2.88% |
| 2025-11-05 | 22.000 | 21.970 | -0.170 | -0.77% | 21.670 | 22.330 | 14525 | 3192.066 | 3.09% |
| 2025-11-04 | 22.730 | 22.140 | -0.780 | -3.40% | 21.820 | 22.900 | 26249 | 5831.234 | 5.58% |
| 2025-11-03 | 22.800 | 22.920 | 0.300 | 1.33% | 22.430 | 23.500 | 38683 | 8849.617 | 8.22% |
| 2025-10-31 | 21.890 | 22.620 | 0.820 | 3.76% | 21.550 | 22.960 | 43841 | 9843.759 | 9.31% |
| 2025-10-30 | 22.280 | 21.800 | -0.690 | -3.07% | 21.800 | 22.500 | 33404 | 7406.771 | 7.10% |
| 2025-10-29 | 21.760 | 22.490 | -0.070 | -0.31% | 20.800 | 22.510 | 58265 | 12533.328 | 12.34% |
| 2025-10-28 | 22.790 | 22.560 | -0.060 | -0.27% | 22.350 | 22.800 | 11771 | 2653.006 | 2.49% |
| 2025-10-27 | 22.630 | 22.620 | 0.070 | 0.31% | 22.400 | 22.800 | 12294 | 2777.024 | 2.60% |
| 2025-10-24 | 22.490 | 22.550 | 0.170 | 0.76% | 22.380 | 22.690 | 9706 | 2187.503 | 2.06% |
| 2025-10-23 | 22.920 | 22.380 | -0.540 | -2.36% | 22.190 | 22.990 | 16212 | 3629.180 | 3.43% |
| 2025-10-22 | 22.360 | 22.920 | 0.450 | 2.00% | 22.300 | 23.310 | 24684 | 5658.129 | 5.23% |
| 2025-10-21 | 21.920 | 22.470 | 0.810 | 3.74% | 21.600 | 22.630 | 19305 | 4297.169 | 4.09% |
| 2025-10-20 | 21.900 | 21.660 | -0.130 | -0.60% | 21.510 | 22.160 | 14962 | 3258.853 | 3.17% |
| 2025-10-17 | 22.340 | 21.790 | -0.510 | -2.29% | 21.570 | 22.450 | 15984 | 3536.836 | 3.39% |
| 2025-10-16 | 22.250 | 22.300 | -0.140 | -0.62% | 21.980 | 22.910 | 21637 | 4875.017 | 4.58% |
| 2025-10-15 | 22.460 | 22.440 | 0.330 | 1.49% | 22.070 | 22.740 | 15187 | 3410.644 | 3.22% |
| 2025-10-14 | 22.000 | 22.110 | 0.310 | 1.42% | 21.830 | 22.460 | 12581 | 2796.465 | 2.67% |
| 2025-10-13 | 21.200 | 21.800 | -0.390 | -1.76% | 21.190 | 22.170 | 12674 | 2735.078 | 2.68% |
| 2025-10-10 | 21.750 | 22.190 | 0.440 | 2.02% | 21.710 | 22.530 | 13824 | 3077.576 | 2.93% |
| 2025-10-09 | 21.990 | 21.750 | -0.230 | -1.05% | 21.580 | 22.120 | 11462 | 2490.957 | 2.43% |
| 2025-09-30 | 22.220 | 21.980 | -0.100 | -0.45% | 21.840 | 22.290 | 12379 | 2730.935 | 2.62% |
| 2025-09-29 | 22.200 | 22.080 | 0.150 | 0.68% | 21.660 | 22.280 | 9923 | 2180.924 | 2.10% |
| 2025-09-26 | 22.090 | 21.930 | -0.300 | -1.35% | 21.530 | 22.390 | 18395 | 4038.167 | 3.90% |
| 2025-09-25 | 22.780 | 22.230 | -0.560 | -2.46% | 22.090 | 23.060 | 19640 | 4401.961 | 4.16% |
| 2025-09-24 | 22.680 | 22.790 | 0.110 | 0.49% | 22.450 | 23.000 | 18330 | 4167.734 | 3.88% |
| 2025-09-23 | 23.050 | 22.680 | -0.460 | -1.99% | 22.130 | 23.150 | 23791 | 5367.071 | 5.04% |
| 2025-09-22 | 23.620 | 23.140 | -0.400 | -1.70% | 23.010 | 24.180 | 15114 | 3543.157 | 3.20% |
| 2025-09-19 | 23.970 | 23.540 | -0.470 | -1.96% | 23.500 | 24.120 | 18469 | 4382.189 | 3.91% |
| 2025-09-18 | 24.390 | 24.010 | -0.220 | -0.91% | 23.880 | 24.630 | 24056 | 5857.166 | 5.10% |
| 2025-09-17 | 24.310 | 24.230 | -0.110 | -0.45% | 24.020 | 24.440 | 12890 | 3128.941 | 2.73% |
| 2025-09-16 | 24.430 | 24.340 | 0.070 | 0.29% | 23.910 | 24.490 | 14657 | 3545.534 | 3.10% |
| 2025-09-15 | 24.160 | 24.270 | 0.150 | 0.62% | 23.880 | 24.470 | 11052 | 2679.413 | 2.34% |
| 2025-09-12 | 24.490 | 24.120 | -0.370 | -1.51% | 24.010 | 24.750 | 22405 | 5443.372 | 4.75% |
| 2025-09-11 | 24.590 | 24.490 | -0.250 | -1.01% | 23.850 | 24.600 | 28569 | 6903.010 | 6.05% |
| 2025-09-10 | 24.620 | 24.740 | -0.030 | -0.12% | 24.340 | 25.090 | 23975 | 5906.057 | 5.08% |
| 2025-09-09 | 25.600 | 24.770 | -0.810 | -3.17% | 24.600 | 25.600 | 30162 | 7526.684 | 6.39% |
| 2025-09-08 | 25.900 | 25.580 | -0.550 | -2.10% | 25.450 | 26.330 | 46411 | 11963.459 | 9.83% |
| 2025-09-05 | 24.990 | 26.130 | 1.120 | 4.48% | 24.860 | 26.760 | 65307 | 16865.219 | 13.83% |
| 2025-09-04 | 25.470 | 25.010 | -0.300 | -1.19% | 24.330 | 25.490 | 47995 | 11965.332 | 10.17% |
| 2025-09-03 | 24.730 | 25.310 | 0.740 | 3.01% | 24.580 | 25.500 | 59457 | 14925.742 | 12.60% |
| 2025-09-02 | 24.650 | 24.570 | -0.050 | -0.20% | 24.090 | 24.950 | 38696 | 9515.729 | 8.20% |
| 2025-09-01 | 24.670 | 24.620 | 0.070 | 0.29% | 24.280 | 24.860 | 26623 | 6542.427 | 5.64% |
| 2025-08-29 | 23.940 | 24.550 | 0.610 | 2.55% | 23.700 | 24.740 | 29135 | 7098.082 | 6.17% |
| 2025-08-28 | 23.960 | 23.940 | 0.150 | 0.63% | 23.100 | 24.050 | 30855 | 7269.588 | 6.54% |
| 2025-08-27 | 24.550 | 23.790 | -0.720 | -2.94% | 23.740 | 24.740 | 32618 | 7935.458 | 6.91% |
| 2025-08-26 | 24.670 | 24.510 | -0.150 | -0.61% | 24.380 | 24.890 | 21052 | 5187.030 | 4.46% |
| 2025-08-25 | 24.820 | 24.660 | -0.150 | -0.60% | 24.240 | 24.860 | 34030 | 8339.483 | 7.21% |
| 2025-08-22 | 25.300 | 24.810 | -0.380 | -1.51% | 24.450 | 25.340 | 34345 | 8519.233 | 7.28% |
| 2025-08-21 | 25.480 | 25.190 | -0.490 | -1.91% | 24.800 | 26.360 | 53437 | 13620.373 | 11.32% |
| 2025-08-20 | 25.300 | 25.680 | 0.680 | 2.72% | 24.550 | 25.960 | 77102 | 19491.545 | 16.33% |
| 2025-08-19 | 24.830 | 25.000 | 0.540 | 2.21% | 24.460 | 26.500 | 66492 | 16832.660 | 14.09% |
| 2025-08-18 | 23.200 | 24.460 | 1.270 | 5.48% | 23.100 | 24.500 | 60067 | 14341.416 | 12.72% |
深证大盘股票行情在线 K线走势图
(920478)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
