(920504)股票行情
(920504)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 | 23.530 | 23.610 | -0.010 | -0.04% | 23.380 | 24.250 | 4990 | 1192.780 | 2.92% |
| 2025-12-11 | 23.150 | 23.620 | 0.540 | 2.34% | 22.930 | 24.190 | 7149 | 1698.224 | 4.18% |
| 2025-12-10 | 23.510 | 23.080 | -0.190 | -0.82% | 22.830 | 23.510 | 3232 | 746.173 | 1.89% |
| 2025-12-09 | 23.730 | 23.270 | -0.460 | -1.94% | 23.080 | 23.770 | 3630 | 848.043 | 2.12% |
| 2025-12-08 | 23.580 | 23.730 | 0.190 | 0.81% | 23.570 | 24.190 | 4053 | 967.458 | 2.37% |
| 2025-12-05 | 22.920 | 23.540 | 0.620 | 2.71% | 22.920 | 23.760 | 4285 | 1002.226 | 2.51% |
| 2025-12-04 | 23.400 | 22.920 | -0.590 | -2.51% | 22.910 | 23.510 | 2873 | 663.807 | 1.68% |
| 2025-12-03 | 23.960 | 23.510 | -0.160 | -0.68% | 23.390 | 23.960 | 3754 | 885.058 | 2.20% |
| 2025-12-02 | 24.350 | 23.670 | -0.480 | -1.99% | 23.660 | 24.450 | 3610 | 863.092 | 2.11% |
| 2025-12-01 | 23.780 | 24.150 | 0.450 | 1.90% | 23.710 | 24.400 | 7013 | 1694.876 | 4.10% |
| 2025-11-28 | 23.810 | 23.700 | 0.140 | 0.59% | 23.430 | 24.190 | 4991 | 1181.911 | 2.92% |
| 2025-11-27 | 23.900 | 23.560 | 0.590 | 2.57% | 23.360 | 24.700 | 10587 | 2540.762 | 6.19% |
| 2025-11-26 | 24.430 | 22.970 | -1.460 | -5.98% | 22.970 | 26.000 | 8515 | 2101.838 | 4.98% |
| 2025-11-25 | 24.440 | 24.430 | 0.040 | 0.16% | 24.200 | 24.930 | 2898 | 713.970 | 1.70% |
| 2025-11-24 | 24.430 | 24.390 | 0.110 | 0.45% | 23.630 | 24.670 | 3152 | 767.360 | 1.84% |
| 2025-11-21 | 25.500 | 24.280 | -1.140 | -4.48% | 23.620 | 25.720 | 4494 | 1110.482 | 2.63% |
| 2025-11-20 | 25.630 | 25.420 | 0.010 | 0.04% | 25.310 | 26.020 | 5395 | 1379.759 | 3.16% |
| 2025-11-19 | 25.980 | 25.410 | -0.490 | -1.89% | 25.140 | 26.120 | 6473 | 1652.338 | 3.79% |
| 2025-11-18 | 27.080 | 25.900 | -1.010 | -3.75% | 25.810 | 27.650 | 8255 | 2168.608 | 4.83% |
| 2025-11-17 | 27.930 | 26.910 | -1.030 | -3.69% | 26.910 | 28.180 | 3151 | 868.784 | 1.84% |
| 2025-11-14 | 28.080 | 27.940 | -0.240 | -0.85% | 27.880 | 28.350 | 3290 | 925.434 | 1.93% |
| 2025-11-13 | 28.110 | 28.180 | 0.000 | 0.00% | 27.970 | 28.500 | 3688 | 1043.777 | 2.16% |
| 2025-11-12 | 27.990 | 28.180 | 0.270 | 0.97% | 27.910 | 28.350 | 4454 | 1253.833 | 2.61% |
| 2025-11-11 | 27.910 | 27.910 | -0.090 | -0.32% | 27.720 | 28.250 | 4643 | 1295.976 | 2.72% |
| 2025-11-10 | 27.910 | 28.000 | 0.170 | 0.61% | 27.600 | 28.250 | 3052 | 855.369 | 1.79% |
| 2025-11-07 | 27.840 | 27.830 | -0.050 | -0.18% | 27.640 | 28.120 | 3694 | 1029.349 | 2.16% |
| 2025-11-06 | 28.770 | 27.880 | -0.770 | -2.69% | 27.820 | 28.770 | 7706 | 2165.657 | 4.51% |
| 2025-11-05 | 28.260 | 28.650 | 0.420 | 1.49% | 27.800 | 28.860 | 5360 | 1526.865 | 3.14% |
| 2025-11-04 | 28.480 | 28.230 | -0.240 | -0.84% | 27.900 | 28.750 | 4896 | 1385.425 | 2.86% |
| 2025-11-03 | 28.800 | 28.470 | -0.200 | -0.70% | 28.310 | 29.050 | 6455 | 1851.616 | 3.78% |
| 2025-10-31 | 28.120 | 28.670 | 0.550 | 1.96% | 28.040 | 28.960 | 6566 | 1874.711 | 3.84% |
| 2025-10-30 | 28.390 | 28.120 | -0.240 | -0.85% | 28.050 | 28.960 | 8602 | 2451.926 | 5.03% |
| 2025-10-29 | 27.590 | 28.360 | 1.030 | 3.77% | 26.580 | 28.660 | 9604 | 2665.705 | 5.62% |
| 2025-10-28 | 27.460 | 27.330 | -0.160 | -0.58% | 27.260 | 27.750 | 3097 | 852.460 | 1.81% |
| 2025-10-27 | 27.390 | 27.490 | 0.200 | 0.73% | 27.220 | 27.990 | 4551 | 1249.219 | 2.66% |
| 2025-10-24 | 27.920 | 27.290 | -0.360 | -1.30% | 27.260 | 28.150 | 7870 | 2172.391 | 4.60% |
| 2025-10-23 | 27.990 | 27.650 | -0.020 | -0.07% | 27.160 | 27.990 | 4155 | 1145.181 | 2.43% |
| 2025-10-22 | 27.720 | 27.670 | -0.050 | -0.18% | 27.310 | 28.280 | 5659 | 1576.844 | 3.31% |
| 2025-10-21 | 26.530 | 27.720 | 1.190 | 4.49% | 26.400 | 27.800 | 6290 | 1715.602 | 3.68% |
| 2025-10-20 | 26.790 | 26.530 | 0.150 | 0.57% | 25.990 | 26.940 | 3282 | 869.601 | 1.92% |
| 2025-10-17 | 26.960 | 26.380 | -0.500 | -1.86% | 26.310 | 26.960 | 3897 | 1035.660 | 2.28% |
| 2025-10-16 | 26.900 | 26.880 | -0.020 | -0.07% | 26.710 | 27.440 | 3495 | 942.911 | 2.04% |
| 2025-10-15 | 27.230 | 26.900 | 0.120 | 0.45% | 26.510 | 27.230 | 2759 | 743.186 | 1.61% |
| 2025-10-14 | 26.970 | 26.780 | 0.030 | 0.11% | 26.750 | 27.380 | 2832 | 768.080 | 1.66% |
| 2025-10-13 | 26.450 | 26.750 | -0.640 | -2.34% | 26.170 | 27.260 | 5834 | 1563.837 | 3.41% |
| 2025-10-10 | 26.960 | 27.390 | 0.310 | 1.14% | 26.960 | 27.860 | 4749 | 1309.959 | 2.78% |
| 2025-10-09 | 27.330 | 27.080 | -0.650 | -2.34% | 26.410 | 27.600 | 7919 | 2126.981 | 4.63% |
| 2025-09-30 | 28.230 | 27.730 | -0.520 | -1.84% | 27.700 | 28.420 | 4812 | 1341.428 | 2.81% |
| 2025-09-29 | 28.930 | 28.250 | -0.250 | -0.88% | 27.870 | 28.930 | 4621 | 1301.117 | 2.70% |
| 2025-09-26 | 28.360 | 28.500 | 0.140 | 0.49% | 27.890 | 28.960 | 4885 | 1391.265 | 2.86% |
| 2025-09-25 | 29.630 | 28.360 | -1.020 | -3.47% | 28.300 | 29.860 | 5643 | 1632.257 | 3.30% |
| 2025-09-24 | 28.390 | 29.380 | 1.070 | 3.78% | 28.380 | 29.600 | 5999 | 1750.812 | 3.51% |
| 2025-09-23 | 29.480 | 28.310 | -0.700 | -2.41% | 27.670 | 29.480 | 7064 | 2002.376 | 4.13% |
| 2025-09-22 | 30.300 | 29.010 | -1.280 | -4.23% | 28.810 | 30.350 | 7667 | 2243.879 | 4.48% |
| 2025-09-19 | 30.750 | 30.290 | -0.140 | -0.46% | 30.100 | 31.060 | 7566 | 2305.304 | 4.43% |
| 2025-09-18 | 30.410 | 30.430 | -0.100 | -0.33% | 30.030 | 31.100 | 11727 | 3595.932 | 6.86% |
| 2025-09-17 | 29.970 | 30.530 | 0.710 | 2.38% | 29.700 | 30.700 | 6314 | 1907.901 | 3.69% |
| 2025-09-16 | 30.200 | 29.820 | -0.420 | -1.39% | 29.420 | 30.370 | 7228 | 2152.912 | 4.23% |
| 2025-09-15 | 30.380 | 30.240 | -0.020 | -0.07% | 30.060 | 30.790 | 6766 | 2056.994 | 3.96% |
| 2025-09-12 | 31.200 | 30.260 | -0.600 | -1.94% | 30.100 | 31.280 | 5668 | 1725.834 | 3.32% |
| 2025-09-11 | 30.450 | 30.860 | 0.390 | 1.28% | 30.150 | 31.140 | 9918 | 3056.161 | 5.80% |
| 2025-09-10 | 30.690 | 30.470 | -0.020 | -0.07% | 30.000 | 30.970 | 7714 | 2350.346 | 4.51% |
| 2025-09-09 | 31.230 | 30.490 | -0.780 | -2.49% | 29.900 | 31.230 | 9939 | 3019.445 | 5.81% |
| 2025-09-08 | 31.300 | 31.270 | 0.030 | 0.10% | 30.890 | 32.320 | 17062 | 5370.716 | 9.98% |
| 2025-09-05 | 30.320 | 31.240 | 1.360 | 4.55% | 29.920 | 31.310 | 18018 | 5551.187 | 10.54% |
| 2025-09-04 | 29.680 | 29.880 | 1.200 | 4.18% | 29.010 | 30.090 | 13746 | 4076.097 | 8.04% |
| 2025-09-03 | 30.300 | 28.680 | -1.360 | -4.53% | 28.620 | 30.400 | 12096 | 3584.794 | 7.07% |
| 2025-09-02 | 29.900 | 30.040 | 0.240 | 0.81% | 28.880 | 30.090 | 12446 | 3695.952 | 7.28% |
| 2025-09-01 | 29.230 | 29.800 | 0.450 | 1.53% | 29.110 | 29.890 | 9683 | 2865.176 | 5.66% |
| 2025-08-29 | 29.400 | 29.350 | 0.070 | 0.24% | 28.920 | 29.900 | 9065 | 2673.461 | 5.30% |
| 2025-08-28 | 28.870 | 29.280 | 0.290 | 1.00% | 28.330 | 29.500 | 10948 | 3180.686 | 6.40% |
| 2025-08-27 | 29.910 | 28.990 | -0.750 | -2.52% | 28.810 | 29.940 | 14625 | 4284.125 | 8.55% |
| 2025-08-26 | 30.440 | 29.740 | -0.700 | -2.30% | 29.690 | 30.780 | 15672 | 4703.227 | 9.17% |
| 2025-08-25 | 29.980 | 30.440 | 0.150 | 0.50% | 29.630 | 30.460 | 19334 | 5798.970 | 11.31% |
| 2025-08-22 | 31.110 | 30.290 | -0.800 | -2.57% | 29.630 | 31.300 | 27707 | 8328.431 | 16.21% |
| 2025-08-21 | 30.500 | 31.090 | 0.060 | 0.19% | 30.500 | 32.300 | 36734 | 11483.028 | 21.48% |
| 2025-08-20 | 32.000 | 31.030 | -3.000 | -8.82% | 30.400 | 32.200 | 58700 | 18211.012 | 34.33% |
| 2025-08-19 | 29.210 | 34.030 | 5.240 | 18.20% | 29.210 | 37.420 | 75055 | 26166.957 | 43.90% |
| 2025-08-18 | 27.210 | 28.790 | 1.580 | 5.81% | 27.210 | 28.840 | 13700 | 3851.443 | 8.01% |
| 2025-08-15 | 26.310 | 27.210 | 0.900 | 3.42% | 26.310 | 27.880 | 14654 | 3999.000 | 8.57% |
深证大盘股票行情在线 K线走势图
(920504)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
