(920505)股票行情
(920505)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 | 45.040 | 45.760 | 0.160 | 0.35% | 45.040 | 46.700 | 10258 | 4714.338 | 2.83% |
| 2025-12-12 | 44.730 | 45.600 | 0.410 | 0.91% | 44.730 | 46.330 | 14744 | 6755.927 | 4.06% |
| 2025-12-11 | 44.430 | 45.190 | 0.480 | 1.07% | 44.180 | 46.770 | 18110 | 8264.176 | 4.99% |
| 2025-12-10 | 45.200 | 44.710 | -0.480 | -1.06% | 44.280 | 45.400 | 7639 | 3413.092 | 2.11% |
| 2025-12-09 | 46.280 | 45.190 | -1.100 | -2.38% | 45.020 | 46.280 | 10134 | 4601.359 | 2.79% |
| 2025-12-08 | 45.690 | 46.290 | -0.100 | -0.22% | 45.260 | 46.910 | 15870 | 7307.733 | 4.37% |
| 2025-12-05 | 45.000 | 46.390 | 1.590 | 3.55% | 44.900 | 48.000 | 22069 | 10213.840 | 6.08% |
| 2025-12-04 | 46.020 | 44.800 | -2.390 | -5.06% | 44.800 | 46.600 | 17201 | 7840.410 | 4.74% |
| 2025-12-03 | 47.980 | 47.190 | 0.540 | 1.16% | 47.020 | 48.890 | 19877 | 9522.982 | 5.48% |
| 2025-12-02 | 47.940 | 46.650 | -1.470 | -3.05% | 46.510 | 47.940 | 12479 | 5848.692 | 3.44% |
| 2025-12-01 | 47.050 | 48.120 | 1.070 | 2.27% | 47.050 | 48.500 | 14185 | 6809.171 | 3.91% |
| 2025-11-28 | 47.200 | 47.050 | 0.050 | 0.11% | 46.500 | 47.300 | 7489 | 3507.588 | 2.06% |
| 2025-11-27 | 47.480 | 47.000 | -0.140 | -0.30% | 46.930 | 47.650 | 8816 | 4160.682 | 2.43% |
| 2025-11-26 | 49.000 | 47.140 | -1.140 | -2.36% | 47.020 | 49.500 | 13382 | 6363.251 | 3.69% |
| 2025-11-25 | 48.500 | 48.280 | 0.020 | 0.04% | 47.500 | 49.970 | 16616 | 8071.304 | 4.58% |
| 2025-11-24 | 47.730 | 48.260 | 0.850 | 1.79% | 46.620 | 48.740 | 17688 | 8451.646 | 4.88% |
| 2025-11-21 | 50.120 | 47.410 | -4.470 | -8.62% | 47.000 | 51.790 | 26387 | 12840.279 | 7.27% |
| 2025-11-20 | 52.000 | 51.880 | -1.330 | -2.50% | 51.860 | 54.780 | 28387 | 15096.622 | 7.83% |
| 2025-11-19 | 50.790 | 53.210 | 2.710 | 5.37% | 49.890 | 54.880 | 38187 | 20017.455 | 10.53% |
| 2025-11-18 | 51.200 | 50.500 | -0.310 | -0.61% | 49.880 | 52.830 | 17651 | 9035.559 | 4.87% |
| 2025-11-17 | 52.660 | 50.810 | -0.380 | -0.74% | 50.810 | 52.890 | 16180 | 8405.230 | 4.46% |
| 2025-11-14 | 50.620 | 51.190 | 0.200 | 0.39% | 50.000 | 51.580 | 17256 | 8761.299 | 4.76% |
| 2025-11-13 | 49.790 | 50.990 | 1.200 | 2.41% | 49.790 | 51.570 | 15610 | 7966.575 | 4.30% |
| 2025-11-12 | 50.370 | 49.790 | -0.360 | -0.72% | 49.500 | 50.770 | 10647 | 5327.199 | 2.93% |
| 2025-11-11 | 51.990 | 50.150 | -1.600 | -3.09% | 50.150 | 52.200 | 15133 | 7762.976 | 4.17% |
| 2025-11-10 | 52.740 | 51.750 | -1.380 | -2.60% | 51.630 | 53.650 | 16681 | 8705.348 | 4.60% |
| 2025-11-07 | 51.600 | 53.130 | 1.090 | 2.09% | 51.600 | 54.980 | 24819 | 13225.025 | 6.84% |
| 2025-11-06 | 53.100 | 52.040 | -1.060 | -2.00% | 51.870 | 53.480 | 15496 | 8094.893 | 4.27% |
| 2025-11-05 | 52.990 | 53.100 | -0.580 | -1.08% | 52.080 | 54.370 | 16335 | 8652.853 | 4.50% |
| 2025-11-04 | 53.180 | 53.680 | 0.840 | 1.59% | 52.810 | 54.760 | 21146 | 11394.000 | 5.83% |
| 2025-11-03 | 54.380 | 52.840 | -2.380 | -4.31% | 52.810 | 54.990 | 22835 | 12177.104 | 6.29% |
| 2025-10-31 | 55.180 | 55.220 | -2.880 | -4.96% | 54.050 | 56.350 | 40064 | 22057.186 | 11.04% |
| 2025-10-30 | 52.880 | 58.100 | 5.210 | 9.85% | 52.010 | 65.000 | 65913 | 38440.602 | 18.17% |
| 2025-10-29 | 50.110 | 52.890 | 1.980 | 3.89% | 50.050 | 53.430 | 26073 | 13497.211 | 7.19% |
| 2025-10-28 | 53.500 | 50.910 | -2.220 | -4.18% | 50.500 | 53.500 | 25699 | 13165.362 | 7.08% |
| 2025-10-27 | 51.820 | 53.130 | 0.270 | 0.51% | 51.500 | 55.270 | 28751 | 15398.411 | 7.93% |
| 2025-10-24 | 51.300 | 52.860 | 1.380 | 2.68% | 51.000 | 52.980 | 23252 | 12199.150 | 6.41% |
| 2025-10-23 | 52.980 | 51.480 | -1.360 | -2.57% | 50.500 | 53.380 | 23660 | 12262.520 | 6.52% |
| 2025-10-22 | 55.360 | 52.840 | -3.420 | -6.08% | 52.460 | 55.360 | 32177 | 17121.193 | 8.87% |
| 2025-10-21 | 57.150 | 56.260 | -1.390 | -2.41% | 55.360 | 57.150 | 28416 | 15920.832 | 7.83% |
| 2025-10-20 | 56.000 | 57.650 | -0.950 | -1.62% | 54.330 | 58.200 | 37253 | 20770.193 | 10.27% |
| 2025-10-17 | 58.000 | 58.600 | 0.330 | 0.57% | 57.760 | 60.880 | 38780 | 23055.832 | 10.69% |
| 2025-10-16 | 59.000 | 58.270 | -3.830 | -6.17% | 56.630 | 61.320 | 42240 | 24733.141 | 11.64% |
| 2025-10-15 | 64.500 | 62.100 | -0.900 | -1.43% | 61.300 | 68.940 | 61005 | 39609.891 | 16.82% |
| 2025-10-14 | 66.000 | 63.000 | -7.160 | -10.21% | 62.600 | 68.980 | 67609 | 44122.461 | 18.64% |
| 2025-10-13 | 60.050 | 70.160 | 14.760 | 26.64% | 60.050 | 72.010 | 92545 | 61018.605 | 25.51% |
| 2025-10-10 | 57.500 | 55.400 | -1.850 | -3.23% | 54.900 | 59.590 | 39230 | 22487.189 | 10.81% |
| 2025-10-09 | 50.100 | 57.250 | 9.130 | 18.97% | 49.130 | 57.600 | 47992 | 25848.939 | 13.23% |
| 2025-09-30 | 48.400 | 48.120 | 0.620 | 1.31% | 47.700 | 49.310 | 12284 | 5959.271 | 3.39% |
| 2025-09-29 | 49.500 | 47.500 | -1.490 | -3.04% | 47.500 | 49.530 | 12462 | 6016.457 | 3.44% |
| 2025-09-26 | 49.200 | 48.990 | 0.290 | 0.60% | 48.620 | 50.200 | 11444 | 5657.532 | 3.15% |
| 2025-09-25 | 48.900 | 48.700 | 0.390 | 0.81% | 48.330 | 50.980 | 16237 | 8071.519 | 4.48% |
| 2025-09-24 | 48.210 | 48.310 | 0.120 | 0.25% | 47.670 | 48.760 | 8077 | 3896.406 | 2.23% |
| 2025-09-23 | 50.890 | 48.190 | -2.980 | -5.82% | 46.990 | 51.510 | 17896 | 8664.925 | 4.93% |
| 2025-09-22 | 51.980 | 51.170 | -0.470 | -0.91% | 50.980 | 52.100 | 8275 | 4258.227 | 2.28% |
| 2025-09-19 | 53.400 | 51.640 | -2.010 | -3.75% | 51.610 | 53.800 | 13034 | 6844.622 | 3.59% |
| 2025-09-18 | 56.040 | 53.650 | -2.660 | -4.72% | 53.510 | 56.170 | 16609 | 9126.705 | 4.58% |
| 2025-09-17 | 56.190 | 56.310 | 0.120 | 0.21% | 55.600 | 56.790 | 8878 | 4988.382 | 2.45% |
| 2025-09-16 | 56.600 | 56.190 | -0.700 | -1.23% | 55.690 | 56.960 | 10649 | 5974.895 | 2.94% |
| 2025-09-15 | 58.990 | 56.890 | -0.870 | -1.51% | 56.650 | 59.080 | 11430 | 6534.424 | 3.15% |
| 2025-09-12 | 57.160 | 57.760 | 0.600 | 1.05% | 56.600 | 58.990 | 16370 | 9505.861 | 4.51% |
| 2025-09-11 | 55.870 | 57.160 | 1.550 | 2.79% | 55.220 | 57.160 | 10451 | 5881.370 | 2.88% |
| 2025-09-10 | 56.620 | 55.610 | -1.000 | -1.77% | 55.550 | 57.310 | 9441 | 5309.114 | 2.60% |
| 2025-09-09 | 58.390 | 56.610 | -1.870 | -3.20% | 56.550 | 58.390 | 11685 | 6684.519 | 3.22% |
| 2025-09-08 | 57.750 | 58.480 | 0.730 | 1.26% | 57.750 | 58.800 | 10805 | 6288.054 | 2.98% |
| 2025-09-05 | 56.230 | 57.750 | 1.530 | 2.72% | 56.210 | 57.750 | 16043 | 9176.382 | 4.42% |
| 2025-09-04 | 57.200 | 56.220 | -1.020 | -1.78% | 55.880 | 57.750 | 12708 | 7227.318 | 3.50% |
| 2025-09-03 | 59.000 | 57.240 | -1.340 | -2.29% | 57.080 | 59.160 | 13497 | 7843.367 | 3.72% |
| 2025-09-02 | 60.690 | 58.580 | -1.710 | -2.84% | 57.610 | 60.870 | 18306 | 10761.985 | 5.05% |
| 2025-09-01 | 62.400 | 60.290 | -1.820 | -2.93% | 60.010 | 62.620 | 18580 | 11229.012 | 5.12% |
| 2025-08-29 | 63.530 | 62.110 | -1.430 | -2.25% | 62.030 | 64.500 | 21568 | 13589.928 | 5.95% |
| 2025-08-28 | 64.810 | 63.540 | -1.920 | -2.93% | 62.440 | 66.790 | 29992 | 19267.738 | 8.27% |
| 2025-08-27 | 67.000 | 65.460 | -1.010 | -1.52% | 65.000 | 67.880 | 31445 | 20907.855 | 8.67% |
| 2025-08-26 | 70.120 | 66.470 | -3.650 | -5.21% | 66.200 | 70.120 | 31195 | 20877.225 | 8.60% |
| 2025-08-25 | 67.600 | 70.120 | 3.590 | 5.40% | 66.680 | 74.370 | 54360 | 38345.875 | 14.98% |
| 2025-08-22 | 65.810 | 66.530 | 0.230 | 0.35% | 65.810 | 68.680 | 24841 | 16740.699 | 6.85% |
| 2025-08-21 | 67.250 | 66.300 | -2.050 | -3.00% | 65.980 | 70.100 | 26134 | 17733.299 | 7.20% |
| 2025-08-20 | 66.500 | 68.350 | 1.050 | 1.56% | 66.160 | 70.680 | 36382 | 25065.504 | 10.03% |
| 2025-08-19 | 66.450 | 67.300 | 0.860 | 1.29% | 65.700 | 70.830 | 41812 | 28502.738 | 11.53% |
| 2025-08-18 | 63.880 | 66.440 | 2.620 | 4.11% | 63.240 | 67.880 | 37061 | 24474.951 | 10.22% |
深证大盘股票行情在线 K线走势图
(920505)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
