(920509)股票行情
(920509)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 | 33.880 | 35.330 | 1.050 | 3.06% | 33.300 | 35.950 | 64689 | 22663.967 | 7.73% |
| 2025-12-11 | 33.500 | 34.280 | 0.950 | 2.85% | 32.350 | 35.780 | 63337 | 21645.947 | 7.57% |
| 2025-12-10 | 34.410 | 33.330 | -0.870 | -2.54% | 32.750 | 34.410 | 30369 | 10082.496 | 3.63% |
| 2025-12-09 | 34.820 | 34.200 | -0.950 | -2.70% | 34.070 | 34.990 | 23260 | 8005.896 | 2.78% |
| 2025-12-08 | 34.400 | 35.150 | 1.150 | 3.38% | 34.070 | 35.490 | 31257 | 10926.922 | 3.74% |
| 2025-12-05 | 34.190 | 34.000 | 0.110 | 0.32% | 33.680 | 34.380 | 19896 | 6755.669 | 2.38% |
| 2025-12-04 | 33.880 | 33.890 | 0.000 | 0.00% | 33.700 | 34.640 | 18809 | 6396.716 | 2.25% |
| 2025-12-03 | 35.260 | 33.890 | -1.390 | -3.94% | 33.810 | 35.580 | 30568 | 10518.771 | 3.65% |
| 2025-12-02 | 35.970 | 35.280 | -1.220 | -3.34% | 35.200 | 36.090 | 31288 | 11128.412 | 3.74% |
| 2025-12-01 | 34.890 | 36.500 | 1.520 | 4.35% | 34.190 | 36.960 | 52278 | 18712.828 | 6.25% |
| 2025-11-28 | 36.150 | 34.980 | -1.170 | -3.24% | 34.820 | 36.360 | 40404 | 14280.098 | 4.83% |
| 2025-11-27 | 37.010 | 36.150 | -1.240 | -3.32% | 36.020 | 37.540 | 37622 | 13814.358 | 4.50% |
| 2025-11-26 | 38.200 | 37.390 | -1.010 | -2.63% | 37.030 | 38.390 | 44748 | 16801.004 | 5.35% |
| 2025-11-25 | 37.950 | 38.400 | 0.680 | 1.80% | 37.160 | 38.730 | 50740 | 19351.686 | 6.06% |
| 2025-11-24 | 37.530 | 37.720 | 0.430 | 1.15% | 37.150 | 38.990 | 42989 | 16342.226 | 5.14% |
| 2025-11-21 | 36.960 | 37.290 | -0.710 | -1.87% | 36.850 | 39.890 | 59287 | 22834.594 | 7.09% |
| 2025-11-20 | 39.900 | 38.000 | -2.080 | -5.19% | 37.980 | 40.880 | 51566 | 20222.398 | 6.16% |
| 2025-11-19 | 39.170 | 40.080 | 0.710 | 1.80% | 38.230 | 41.100 | 67443 | 26895.680 | 8.06% |
| 2025-11-18 | 38.200 | 39.370 | 1.120 | 2.93% | 37.000 | 41.100 | 78428 | 30858.832 | 9.37% |
| 2025-11-17 | 37.600 | 38.250 | 0.860 | 2.30% | 37.190 | 38.250 | 36030 | 13646.699 | 4.31% |
| 2025-11-14 | 36.930 | 37.390 | 0.470 | 1.27% | 36.310 | 38.180 | 39961 | 14970.328 | 4.78% |
| 2025-11-13 | 36.880 | 36.920 | 0.340 | 0.93% | 36.730 | 37.800 | 34077 | 12686.502 | 4.07% |
| 2025-11-12 | 37.900 | 36.580 | -1.700 | -4.44% | 36.420 | 38.000 | 46059 | 17064.006 | 5.50% |
| 2025-11-11 | 37.650 | 38.280 | 0.820 | 2.19% | 37.650 | 39.200 | 50454 | 19405.410 | 6.03% |
| 2025-11-10 | 39.020 | 37.460 | -1.540 | -3.95% | 37.330 | 39.190 | 48704 | 18414.963 | 5.82% |
| 2025-11-07 | 38.980 | 39.000 | 0.580 | 1.51% | 38.530 | 39.860 | 50835 | 19983.635 | 6.08% |
| 2025-11-06 | 38.780 | 38.420 | -0.560 | -1.44% | 38.040 | 39.680 | 45546 | 17691.889 | 5.44% |
| 2025-11-05 | 39.050 | 38.980 | -0.730 | -1.84% | 38.240 | 39.720 | 44331 | 17287.650 | 5.30% |
| 2025-11-04 | 40.010 | 39.710 | -0.670 | -1.66% | 38.890 | 40.870 | 53818 | 21344.695 | 6.43% |
| 2025-11-03 | 42.900 | 40.380 | -2.100 | -4.94% | 40.230 | 42.980 | 69729 | 28432.697 | 8.33% |
| 2025-10-31 | 43.000 | 42.480 | 0.250 | 0.59% | 41.780 | 45.000 | 99091 | 42949.738 | 11.84% |
| 2025-10-30 | 42.020 | 42.230 | -1.360 | -3.12% | 41.580 | 45.500 | 120431 | 52289.246 | 14.39% |
| 2025-10-29 | 38.180 | 43.590 | 4.880 | 12.61% | 37.880 | 44.330 | 132297 | 53294.770 | 15.76% |
| 2025-10-28 | 38.110 | 38.710 | -0.070 | -0.18% | 37.800 | 39.900 | 69231 | 26941.068 | 8.24% |
| 2025-10-27 | 39.000 | 38.780 | 0.740 | 1.95% | 37.900 | 39.960 | 69478 | 26850.084 | 8.27% |
| 2025-10-24 | 37.710 | 38.040 | 1.420 | 3.88% | 37.710 | 40.150 | 86333 | 33439.887 | 10.28% |
| 2025-10-23 | 37.600 | 36.620 | -1.800 | -4.69% | 36.560 | 38.180 | 60617 | 22531.551 | 7.22% |
| 2025-10-22 | 37.280 | 38.420 | -0.060 | -0.16% | 36.520 | 39.800 | 94051 | 35598.926 | 11.20% |
| 2025-10-21 | 37.250 | 38.480 | 0.630 | 1.66% | 35.880 | 39.900 | 109267 | 41190.328 | 13.01% |
| 2025-10-20 | 40.620 | 37.850 | -1.450 | -3.69% | 36.740 | 41.200 | 99266 | 38040.598 | 11.82% |
| 2025-10-17 | 40.040 | 39.300 | 0.300 | 0.77% | 39.100 | 42.300 | 112322 | 45371.371 | 13.38% |
| 2025-10-16 | 40.500 | 39.000 | -3.000 | -7.14% | 38.750 | 44.680 | 126642 | 52707.848 | 15.08% |
| 2025-10-15 | 44.000 | 42.000 | -5.770 | -12.08% | 42.000 | 47.000 | 132272 | 58000.188 | 15.75% |
| 2025-10-14 | 47.880 | 47.770 | 3.600 | 8.15% | 40.710 | 55.500 | 217117 | 101005.859 | 25.86% |
| 2025-10-13 | 37.000 | 44.170 | 10.190 | 29.99% | 35.960 | 44.170 | 146158 | 60408.754 | 17.41% |
| 2025-10-10 | 30.200 | 33.980 | 4.070 | 13.61% | 30.000 | 37.000 | 123593 | 40930.867 | 14.72% |
| 2025-10-09 | 30.000 | 29.910 | -0.410 | -1.35% | 29.370 | 30.500 | 39032 | 11666.221 | 4.65% |
| 2025-09-30 | 30.000 | 30.320 | 0.650 | 2.19% | 29.820 | 31.360 | 41903 | 12827.627 | 4.99% |
| 2025-09-29 | 29.800 | 29.670 | 0.250 | 0.85% | 29.180 | 30.070 | 30264 | 8984.998 | 3.60% |
| 2025-09-26 | 31.500 | 29.420 | -2.590 | -8.09% | 29.320 | 31.990 | 62674 | 19050.580 | 7.46% |
| 2025-09-25 | 32.500 | 32.010 | -1.660 | -4.93% | 31.860 | 33.000 | 60071 | 19336.348 | 7.15% |
| 2025-09-24 | 32.800 | 33.670 | 1.550 | 4.83% | 32.090 | 34.560 | 83163 | 27978.260 | 9.90% |
| 2025-09-23 | 33.800 | 32.120 | -2.080 | -6.08% | 31.020 | 34.290 | 70765 | 22749.783 | 8.43% |
| 2025-09-22 | 34.460 | 34.200 | 0.400 | 1.18% | 33.220 | 34.980 | 52429 | 17835.943 | 6.24% |
| 2025-09-19 | 33.000 | 33.800 | 0.280 | 0.84% | 32.610 | 35.260 | 77131 | 26240.031 | 9.19% |
| 2025-09-18 | 32.580 | 33.520 | 0.570 | 1.73% | 32.370 | 34.460 | 83308 | 27724.611 | 9.92% |
| 2025-09-17 | 35.010 | 32.950 | -0.650 | -1.93% | 32.930 | 36.440 | 91178 | 31894.617 | 10.86% |
| 2025-09-16 | 32.480 | 33.600 | 0.680 | 2.07% | 31.700 | 33.680 | 55366 | 17955.303 | 6.59% |
| 2025-09-15 | 33.210 | 32.920 | 0.200 | 0.61% | 32.680 | 34.200 | 44912 | 14911.514 | 5.35% |
| 2025-09-12 | 33.670 | 32.720 | -1.510 | -4.41% | 32.510 | 34.890 | 61580 | 20431.420 | 7.33% |
| 2025-09-11 | 31.700 | 34.230 | 2.580 | 8.15% | 31.700 | 34.230 | 87246 | 28950.881 | 10.39% |
| 2025-09-10 | 31.000 | 31.650 | -0.330 | -1.03% | 31.000 | 32.480 | 42123 | 13349.137 | 5.02% |
| 2025-09-09 | 33.310 | 31.980 | -2.320 | -6.76% | 31.800 | 33.600 | 67823 | 21964.916 | 8.08% |
| 2025-09-08 | 32.960 | 34.300 | 2.100 | 6.52% | 32.900 | 36.660 | 114881 | 39399.938 | 13.68% |
| 2025-09-05 | 30.510 | 32.200 | 0.900 | 2.88% | 29.720 | 32.900 | 96242 | 30457.412 | 11.46% |
| 2025-09-04 | 33.180 | 31.300 | -3.460 | -9.95% | 31.300 | 34.220 | 130162 | 42099.355 | 15.50% |
| 2025-09-03 | 33.700 | 34.760 | 3.470 | 11.09% | 32.300 | 39.260 | 177844 | 62841.121 | 21.18% |
| 2025-09-02 | 29.000 | 31.290 | 2.030 | 6.94% | 29.000 | 31.500 | 106230 | 32633.043 | 12.65% |
| 2025-09-01 | 29.000 | 29.260 | 0.130 | 0.45% | 28.510 | 30.150 | 41486 | 12117.854 | 4.94% |
| 2025-08-29 | 30.780 | 29.130 | -1.550 | -5.05% | 29.080 | 30.800 | 66232 | 19535.979 | 7.89% |
| 2025-08-28 | 29.920 | 30.680 | 0.990 | 3.33% | 29.300 | 30.990 | 69649 | 21156.445 | 8.29% |
| 2025-08-27 | 30.690 | 29.690 | -1.340 | -4.32% | 29.510 | 31.310 | 65144 | 19707.605 | 7.76% |
| 2025-08-26 | 30.340 | 31.030 | 0.220 | 0.71% | 29.520 | 31.920 | 84177 | 25773.436 | 10.02% |
| 2025-08-25 | 31.100 | 30.810 | -1.170 | -3.66% | 30.010 | 32.600 | 118918 | 36709.438 | 14.16% |
| 2025-08-22 | 27.910 | 31.980 | 4.380 | 15.87% | 27.910 | 34.900 | 164648 | 52405.957 | 19.61% |
| 2025-08-21 | 28.920 | 27.600 | -0.920 | -3.23% | 27.500 | 28.990 | 55250 | 15636.400 | 6.58% |
| 2025-08-20 | 28.020 | 28.520 | -0.160 | -0.56% | 27.580 | 28.700 | 58316 | 16430.006 | 6.94% |
| 2025-08-19 | 29.560 | 28.680 | -0.960 | -3.24% | 28.500 | 30.680 | 98925 | 28859.092 | 11.78% |
| 2025-08-18 | 25.660 | 29.640 | 4.190 | 16.46% | 25.660 | 31.130 | 130642 | 36761.914 | 15.56% |
| 2025-08-15 | 24.890 | 25.450 | 0.640 | 2.58% | 24.800 | 25.590 | 25405 | 6434.653 | 3.03% |
深证大盘股票行情在线 K线走势图
(920509)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
