(920493)股票行情
(920493)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 | 135.000 | 135.480 | -0.810 | -0.59% | 133.100 | 137.490 | 16749 | 22703.729 | 4.06% |
| 2025-12-11 | 134.600 | 136.290 | 2.780 | 2.08% | 132.100 | 142.000 | 25129 | 34429.934 | 6.08% |
| 2025-12-10 | 133.000 | 133.510 | -0.610 | -0.45% | 133.000 | 135.000 | 8655 | 11569.348 | 2.10% |
| 2025-12-09 | 136.780 | 134.120 | -2.660 | -1.94% | 134.010 | 137.990 | 10665 | 14481.022 | 2.58% |
| 2025-12-08 | 136.480 | 136.780 | 0.600 | 0.44% | 135.500 | 137.390 | 9478 | 12939.523 | 2.29% |
| 2025-12-05 | 135.010 | 136.180 | 0.940 | 0.70% | 134.220 | 136.180 | 7439 | 10056.794 | 1.80% |
| 2025-12-04 | 135.980 | 135.240 | -0.990 | -0.73% | 135.040 | 137.440 | 7785 | 10586.438 | 1.89% |
| 2025-12-03 | 137.500 | 136.230 | -2.220 | -1.60% | 135.960 | 138.330 | 8780 | 12006.787 | 2.13% |
| 2025-12-02 | 142.000 | 138.450 | -1.940 | -1.38% | 138.100 | 142.000 | 10430 | 14601.378 | 2.53% |
| 2025-12-01 | 136.680 | 140.390 | 2.540 | 1.84% | 136.280 | 140.990 | 14151 | 19582.934 | 3.43% |
| 2025-11-28 | 139.940 | 137.850 | 0.190 | 0.14% | 137.000 | 141.580 | 10476 | 14539.822 | 2.54% |
| 2025-11-27 | 136.000 | 137.660 | -0.250 | -0.18% | 135.200 | 142.440 | 12408 | 17105.883 | 3.00% |
| 2025-11-26 | 140.000 | 137.910 | 0.340 | 0.25% | 137.680 | 141.500 | 11879 | 16542.309 | 2.88% |
| 2025-11-25 | 137.100 | 137.570 | 0.470 | 0.34% | 137.100 | 139.940 | 9877 | 13683.383 | 2.39% |
| 2025-11-24 | 134.560 | 137.100 | 2.710 | 2.02% | 134.560 | 138.220 | 9656 | 13218.613 | 2.34% |
| 2025-11-21 | 142.400 | 134.390 | -8.010 | -5.63% | 134.010 | 142.400 | 15143 | 20856.678 | 3.67% |
| 2025-11-20 | 141.880 | 142.400 | 1.520 | 1.08% | 140.100 | 146.500 | 12886 | 18443.955 | 3.12% |
| 2025-11-19 | 144.210 | 140.880 | -3.800 | -2.63% | 140.800 | 146.000 | 12987 | 18430.762 | 3.14% |
| 2025-11-18 | 145.020 | 144.680 | -1.590 | -1.09% | 144.130 | 147.990 | 16533 | 24124.311 | 4.00% |
| 2025-11-17 | 142.750 | 146.270 | 5.360 | 3.80% | 141.510 | 147.990 | 20433 | 29707.248 | 4.95% |
| 2025-11-14 | 144.000 | 140.910 | -4.740 | -3.25% | 140.780 | 144.960 | 11291 | 16061.563 | 2.73% |
| 2025-11-13 | 140.770 | 145.650 | 4.980 | 3.54% | 140.770 | 145.890 | 14627 | 20958.385 | 3.54% |
| 2025-11-12 | 142.590 | 140.670 | -3.930 | -2.72% | 140.130 | 143.220 | 12274 | 17290.234 | 2.97% |
| 2025-11-11 | 142.300 | 144.600 | 2.300 | 1.62% | 140.000 | 148.850 | 18858 | 27336.887 | 4.57% |
| 2025-11-10 | 141.200 | 142.300 | -0.500 | -0.35% | 141.200 | 144.050 | 9467 | 13453.729 | 2.29% |
| 2025-11-07 | 144.000 | 142.800 | -1.830 | -1.27% | 142.590 | 145.800 | 10243 | 14720.493 | 2.48% |
| 2025-11-06 | 146.700 | 144.630 | -0.670 | -0.46% | 142.010 | 146.700 | 12159 | 17515.006 | 2.94% |
| 2025-11-05 | 146.010 | 145.300 | -2.830 | -1.91% | 144.580 | 149.020 | 12929 | 18909.535 | 3.13% |
| 2025-11-04 | 154.390 | 148.130 | -6.260 | -4.05% | 147.000 | 154.390 | 18892 | 28278.566 | 4.57% |
| 2025-11-03 | 152.000 | 154.390 | -1.240 | -0.80% | 151.110 | 158.970 | 19358 | 30035.424 | 4.69% |
| 2025-10-31 | 160.900 | 155.630 | -0.370 | -0.24% | 151.000 | 160.900 | 31925 | 49922.676 | 7.73% |
| 2025-10-30 | 147.940 | 156.000 | 12.210 | 8.49% | 145.800 | 171.970 | 63743 | 101076.898 | 15.44% |
| 2025-10-29 | 138.000 | 143.790 | 6.050 | 4.39% | 132.580 | 144.990 | 30010 | 41463.777 | 7.27% |
| 2025-10-28 | 140.950 | 137.740 | -4.210 | -2.97% | 137.570 | 140.960 | 15588 | 21659.941 | 3.77% |
| 2025-10-27 | 142.800 | 141.950 | 1.740 | 1.24% | 140.610 | 143.620 | 10857 | 15418.346 | 2.63% |
| 2025-10-24 | 141.000 | 140.210 | 1.200 | 0.86% | 139.380 | 141.300 | 7627 | 10706.682 | 1.85% |
| 2025-10-23 | 140.360 | 139.010 | -3.120 | -2.20% | 137.540 | 141.990 | 9941 | 13810.351 | 2.41% |
| 2025-10-22 | 139.660 | 142.130 | 1.030 | 0.73% | 139.630 | 143.790 | 10172 | 14428.371 | 2.46% |
| 2025-10-21 | 140.990 | 141.100 | 1.450 | 1.04% | 139.490 | 142.380 | 8044 | 11323.009 | 1.95% |
| 2025-10-20 | 141.470 | 139.650 | 0.170 | 0.12% | 139.500 | 141.800 | 5442 | 7631.246 | 1.32% |
| 2025-10-17 | 144.600 | 139.480 | -5.770 | -3.97% | 139.290 | 145.600 | 9321 | 13243.874 | 2.26% |
| 2025-10-16 | 141.500 | 145.250 | 4.250 | 3.01% | 139.500 | 146.960 | 15315 | 21962.355 | 3.71% |
| 2025-10-15 | 139.500 | 141.000 | 1.010 | 0.72% | 139.500 | 141.240 | 7228 | 10151.513 | 1.75% |
| 2025-10-14 | 143.000 | 139.990 | -1.290 | -0.91% | 139.710 | 144.100 | 9662 | 13692.772 | 2.34% |
| 2025-10-13 | 134.000 | 141.280 | -4.670 | -3.20% | 133.900 | 143.000 | 11635 | 16327.639 | 2.82% |
| 2025-10-10 | 147.860 | 145.950 | -1.900 | -1.29% | 145.330 | 149.450 | 11729 | 17245.107 | 2.84% |
| 2025-10-09 | 149.000 | 147.850 | -4.540 | -2.98% | 147.510 | 149.880 | 15977 | 23664.979 | 3.87% |
| 2025-09-30 | 156.000 | 152.390 | 0.020 | 0.01% | 152.360 | 157.600 | 15149 | 23554.791 | 3.67% |
| 2025-09-29 | 151.100 | 152.370 | 1.200 | 0.79% | 150.210 | 153.250 | 10959 | 16629.021 | 2.65% |
| 2025-09-26 | 154.080 | 151.170 | -3.580 | -2.31% | 151.170 | 156.500 | 11514 | 17663.941 | 2.79% |
| 2025-09-25 | 155.030 | 154.750 | -0.260 | -0.17% | 154.000 | 157.550 | 14397 | 22464.250 | 3.49% |
| 2025-09-24 | 149.900 | 155.010 | 5.520 | 3.69% | 148.200 | 156.000 | 17457 | 26608.896 | 4.23% |
| 2025-09-23 | 158.500 | 149.490 | -7.910 | -5.03% | 147.000 | 158.770 | 19410 | 29326.738 | 4.70% |
| 2025-09-22 | 155.060 | 157.400 | 2.250 | 1.45% | 154.050 | 157.550 | 11858 | 18504.662 | 2.87% |
| 2025-09-19 | 158.690 | 155.150 | -3.050 | -1.93% | 155.130 | 158.760 | 14191 | 22221.572 | 3.44% |
| 2025-09-18 | 157.000 | 158.200 | 0.880 | 0.56% | 157.000 | 161.990 | 22636 | 36111.789 | 5.48% |
| 2025-09-17 | 158.670 | 157.320 | -1.350 | -0.85% | 156.950 | 159.380 | 12905 | 20315.412 | 3.12% |
| 2025-09-16 | 158.750 | 158.670 | -0.990 | -0.62% | 157.850 | 159.900 | 12379 | 19626.934 | 3.00% |
| 2025-09-15 | 158.100 | 159.660 | -0.740 | -0.46% | 156.380 | 163.980 | 17720 | 28187.479 | 4.29% |
| 2025-09-12 | 163.900 | 160.400 | -3.190 | -1.95% | 160.330 | 166.000 | 21034 | 34244.039 | 5.09% |
| 2025-09-11 | 163.950 | 163.590 | 2.590 | 1.61% | 162.020 | 165.000 | 20544 | 33632.895 | 4.97% |
| 2025-09-10 | 164.000 | 161.000 | -3.000 | -1.83% | 160.700 | 165.590 | 15902 | 25758.770 | 3.85% |
| 2025-09-09 | 162.970 | 164.000 | -0.570 | -0.35% | 158.000 | 168.120 | 26332 | 42943.430 | 6.38% |
| 2025-09-08 | 161.000 | 164.570 | 4.520 | 2.82% | 158.000 | 165.590 | 19595 | 31791.258 | 4.74% |
| 2025-09-05 | 157.530 | 160.050 | 4.320 | 2.77% | 156.170 | 160.500 | 18942 | 30125.709 | 4.59% |
| 2025-09-04 | 159.460 | 155.730 | -3.670 | -2.30% | 153.510 | 160.490 | 19275 | 30250.557 | 4.67% |
| 2025-09-03 | 162.000 | 159.400 | -2.970 | -1.83% | 159.010 | 163.600 | 15459 | 25036.244 | 3.74% |
| 2025-09-02 | 170.100 | 162.370 | -5.580 | -3.32% | 160.000 | 170.100 | 25745 | 42009.812 | 6.23% |
| 2025-09-01 | 171.000 | 167.950 | 0.440 | 0.26% | 167.020 | 172.320 | 17560 | 29698.932 | 4.25% |
| 2025-08-29 | 170.010 | 167.510 | -4.560 | -2.65% | 167.500 | 175.000 | 23226 | 39421.746 | 5.62% |
| 2025-08-28 | 175.080 | 172.070 | -2.970 | -1.70% | 167.000 | 175.440 | 30464 | 51921.230 | 7.38% |
| 2025-08-27 | 187.910 | 175.040 | -10.050 | -5.43% | 173.990 | 189.920 | 38328 | 69153.789 | 9.28% |
| 2025-08-26 | 183.780 | 185.090 | 1.730 | 0.94% | 183.360 | 191.990 | 35923 | 67070.102 | 8.70% |
| 2025-08-25 | 196.000 | 183.360 | -6.440 | -3.39% | 183.010 | 197.000 | 47991 | 89942.125 | 11.62% |
| 2025-08-22 | 188.100 | 189.800 | 8.300 | 4.57% | 188.000 | 197.000 | 66794 | 128200.461 | 16.17% |
| 2025-08-21 | 174.980 | 181.500 | 7.950 | 4.58% | 170.500 | 183.800 | 46842 | 82694.664 | 11.34% |
| 2025-08-20 | 169.990 | 173.550 | 1.010 | 0.59% | 166.000 | 174.660 | 36811 | 62647.289 | 8.91% |
| 2025-08-19 | 178.000 | 172.540 | -4.450 | -2.51% | 172.450 | 185.580 | 52805 | 94070.555 | 12.79% |
| 2025-08-18 | 166.980 | 176.990 | 9.120 | 5.43% | 165.200 | 184.600 | 59875 | 104523.258 | 14.50% |
| 2025-08-15 | 164.350 | 167.870 | 2.860 | 1.73% | 163.010 | 172.670 | 42990 | 72617.695 | 10.41% |
深证大盘股票行情在线 K线走势图
(920493)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
