(920510)股票行情
(920510)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 | 17.300 | 16.930 | -0.380 | -2.20% | 16.850 | 17.470 | 19919 | 3395.245 | 2.12% |
| 2025-12-12 | 17.470 | 17.310 | -0.190 | -1.09% | 17.100 | 17.900 | 30285 | 5294.274 | 3.23% |
| 2025-12-11 | 16.700 | 17.500 | 0.750 | 4.48% | 16.500 | 18.140 | 39584 | 6891.573 | 4.22% |
| 2025-12-10 | 16.880 | 16.750 | -0.110 | -0.65% | 16.500 | 16.960 | 15727 | 2621.386 | 1.67% |
| 2025-12-09 | 17.490 | 16.860 | -0.620 | -3.55% | 16.840 | 17.490 | 19389 | 3312.882 | 2.06% |
| 2025-12-08 | 17.410 | 17.480 | 0.120 | 0.69% | 17.300 | 17.690 | 17897 | 3129.726 | 1.91% |
| 2025-12-05 | 17.000 | 17.360 | 0.090 | 0.52% | 16.960 | 17.470 | 23941 | 4139.188 | 2.55% |
| 2025-12-04 | 17.250 | 17.270 | 0.490 | 2.92% | 16.830 | 17.760 | 38111 | 6618.393 | 4.06% |
| 2025-12-03 | 17.180 | 16.780 | -0.190 | -1.12% | 16.720 | 17.180 | 8434 | 1424.142 | 0.90% |
| 2025-12-02 | 17.310 | 16.970 | -0.230 | -1.34% | 16.900 | 17.310 | 9283 | 1584.016 | 0.99% |
| 2025-12-01 | 16.650 | 17.200 | 0.600 | 3.61% | 16.640 | 17.340 | 14846 | 2525.942 | 1.58% |
| 2025-11-28 | 16.800 | 16.600 | -0.100 | -0.60% | 16.410 | 16.800 | 9840 | 1634.361 | 1.05% |
| 2025-11-27 | 16.730 | 16.700 | -0.100 | -0.60% | 16.650 | 17.020 | 9237 | 1552.121 | 0.98% |
| 2025-11-26 | 17.360 | 16.800 | -0.400 | -2.33% | 16.760 | 17.400 | 10989 | 1865.923 | 1.17% |
| 2025-11-25 | 17.100 | 17.200 | 0.220 | 1.30% | 17.050 | 17.380 | 10992 | 1895.191 | 1.17% |
| 2025-11-24 | 16.820 | 16.980 | 0.160 | 0.95% | 16.670 | 17.140 | 12979 | 2196.125 | 1.38% |
| 2025-11-21 | 17.310 | 16.820 | -0.460 | -2.66% | 16.530 | 17.440 | 22377 | 3781.521 | 2.38% |
| 2025-11-20 | 17.390 | 17.280 | 0.080 | 0.47% | 17.190 | 17.490 | 10805 | 1869.531 | 1.15% |
| 2025-11-19 | 17.500 | 17.200 | -0.300 | -1.71% | 17.070 | 17.650 | 13739 | 2373.083 | 1.46% |
| 2025-11-18 | 17.780 | 17.500 | -0.300 | -1.69% | 17.430 | 17.940 | 14869 | 2617.093 | 1.58% |
| 2025-11-17 | 18.330 | 17.800 | -0.570 | -3.10% | 17.720 | 18.380 | 23024 | 4134.623 | 2.45% |
| 2025-11-14 | 18.640 | 18.370 | -0.370 | -1.97% | 18.370 | 18.780 | 14869 | 2762.195 | 1.58% |
| 2025-11-13 | 18.700 | 18.740 | 0.140 | 0.75% | 18.620 | 18.900 | 17036 | 3199.993 | 1.81% |
| 2025-11-12 | 18.900 | 18.600 | -0.200 | -1.06% | 18.450 | 18.900 | 12952 | 2410.874 | 1.38% |
| 2025-11-11 | 18.840 | 18.800 | 0.000 | 0.00% | 18.590 | 18.880 | 9047 | 1695.158 | 0.96% |
| 2025-11-10 | 19.050 | 18.800 | -0.130 | -0.69% | 18.560 | 19.050 | 16641 | 3115.004 | 1.77% |
| 2025-11-07 | 19.290 | 18.930 | -0.370 | -1.92% | 18.920 | 19.290 | 17343 | 3302.791 | 1.85% |
| 2025-11-06 | 19.240 | 19.300 | 0.100 | 0.52% | 19.000 | 19.470 | 18771 | 3610.213 | 2.00% |
| 2025-11-05 | 19.100 | 19.200 | 0.000 | 0.00% | 19.100 | 19.570 | 18716 | 3620.358 | 1.99% |
| 2025-11-04 | 19.470 | 19.200 | -0.130 | -0.67% | 18.940 | 19.680 | 17101 | 3284.982 | 1.82% |
| 2025-11-03 | 19.780 | 19.330 | -0.230 | -1.18% | 19.210 | 19.920 | 21481 | 4202.930 | 2.29% |
| 2025-10-31 | 19.690 | 19.560 | 0.010 | 0.05% | 19.200 | 19.980 | 30316 | 5944.542 | 3.23% |
| 2025-10-30 | 20.130 | 19.550 | -0.680 | -3.36% | 19.450 | 20.390 | 40499 | 8092.397 | 4.31% |
| 2025-10-29 | 19.100 | 20.230 | 1.060 | 5.53% | 18.620 | 20.300 | 35007 | 6818.425 | 3.73% |
| 2025-10-28 | 19.210 | 19.170 | -0.010 | -0.05% | 19.030 | 19.390 | 9488 | 1821.124 | 1.01% |
| 2025-10-27 | 19.500 | 19.180 | 0.110 | 0.58% | 19.100 | 19.600 | 11862 | 2289.395 | 1.26% |
| 2025-10-24 | 19.000 | 19.070 | 0.040 | 0.21% | 18.980 | 19.350 | 9526 | 1827.175 | 1.01% |
| 2025-10-23 | 19.660 | 19.030 | -0.480 | -2.46% | 18.960 | 19.750 | 14866 | 2859.476 | 1.58% |
| 2025-10-22 | 19.420 | 19.510 | 0.090 | 0.46% | 19.310 | 19.950 | 15536 | 3050.458 | 1.65% |
| 2025-10-21 | 18.750 | 19.420 | 0.690 | 3.68% | 18.690 | 19.640 | 17811 | 3429.147 | 1.90% |
| 2025-10-20 | 18.860 | 18.730 | 0.130 | 0.70% | 18.640 | 19.050 | 13165 | 2477.656 | 1.40% |
| 2025-10-17 | 19.380 | 18.600 | -0.720 | -3.73% | 18.580 | 19.470 | 14555 | 2761.961 | 1.55% |
| 2025-10-16 | 19.390 | 19.320 | -0.210 | -1.08% | 19.150 | 19.750 | 15509 | 3011.782 | 1.65% |
| 2025-10-15 | 18.990 | 19.530 | 0.730 | 3.88% | 18.650 | 19.580 | 19559 | 3755.078 | 2.08% |
| 2025-10-14 | 19.000 | 18.800 | -0.130 | -0.69% | 18.800 | 19.240 | 15055 | 2861.232 | 1.60% |
| 2025-10-13 | 18.620 | 18.930 | -0.480 | -2.47% | 18.510 | 19.090 | 16732 | 3137.009 | 1.78% |
| 2025-10-10 | 19.540 | 19.410 | -0.050 | -0.26% | 19.340 | 19.790 | 13867 | 2713.961 | 1.48% |
| 2025-10-09 | 20.060 | 19.460 | -0.340 | -1.72% | 19.400 | 20.090 | 19469 | 3830.350 | 2.07% |
| 2025-09-30 | 19.800 | 19.800 | 0.000 | 0.00% | 19.760 | 20.070 | 11104 | 2210.051 | 1.18% |
| 2025-09-29 | 19.780 | 19.800 | 0.070 | 0.35% | 19.600 | 20.090 | 12328 | 2452.500 | 1.31% |
| 2025-09-26 | 20.690 | 19.730 | -0.770 | -3.76% | 19.620 | 20.690 | 25118 | 5005.734 | 2.68% |
| 2025-09-25 | 20.880 | 20.500 | -0.550 | -2.61% | 20.380 | 21.240 | 24477 | 5087.758 | 2.61% |
| 2025-09-24 | 20.600 | 21.050 | 0.450 | 2.18% | 20.470 | 21.120 | 21623 | 4497.542 | 2.30% |
| 2025-09-23 | 21.550 | 20.600 | -0.950 | -4.41% | 20.270 | 21.550 | 30441 | 6306.619 | 3.24% |
| 2025-09-22 | 21.460 | 21.550 | 0.220 | 1.03% | 21.170 | 21.930 | 25543 | 5502.297 | 2.72% |
| 2025-09-19 | 21.990 | 21.330 | -0.660 | -3.00% | 21.250 | 21.990 | 34025 | 7296.095 | 3.62% |
| 2025-09-18 | 22.190 | 21.990 | -0.150 | -0.68% | 21.810 | 22.870 | 51214 | 11453.709 | 5.45% |
| 2025-09-17 | 22.970 | 22.140 | -0.480 | -2.12% | 21.860 | 22.970 | 45277 | 10074.599 | 4.82% |
| 2025-09-16 | 21.960 | 22.620 | 0.570 | 2.59% | 21.710 | 22.800 | 43254 | 9655.687 | 4.61% |
| 2025-09-15 | 21.380 | 22.050 | 0.640 | 2.99% | 21.240 | 22.180 | 38006 | 8285.231 | 4.05% |
| 2025-09-12 | 22.000 | 21.410 | -0.590 | -2.68% | 21.230 | 22.090 | 45667 | 9841.049 | 4.86% |
| 2025-09-11 | 21.850 | 22.000 | 0.150 | 0.69% | 21.530 | 22.110 | 30294 | 6616.721 | 3.23% |
| 2025-09-10 | 22.380 | 21.850 | -0.430 | -1.93% | 21.830 | 22.500 | 27030 | 5974.586 | 2.88% |
| 2025-09-09 | 23.220 | 22.280 | -1.290 | -5.47% | 22.220 | 23.230 | 44023 | 9969.339 | 4.69% |
| 2025-09-08 | 23.700 | 23.570 | 0.320 | 1.38% | 23.170 | 24.460 | 54249 | 12924.100 | 5.78% |
| 2025-09-05 | 22.550 | 23.250 | 0.590 | 2.60% | 22.550 | 23.420 | 42082 | 9747.162 | 4.48% |
| 2025-09-04 | 22.270 | 22.660 | 0.070 | 0.31% | 22.140 | 23.240 | 48010 | 10916.281 | 5.11% |
| 2025-09-03 | 23.790 | 22.590 | -0.650 | -2.80% | 22.520 | 24.770 | 67192 | 15799.875 | 7.16% |
| 2025-09-02 | 21.580 | 23.240 | 1.640 | 7.59% | 21.020 | 23.710 | 96918 | 21974.590 | 10.32% |
| 2025-09-01 | 21.760 | 21.600 | -0.050 | -0.23% | 21.200 | 21.760 | 25510 | 5453.415 | 2.72% |
| 2025-08-29 | 21.440 | 21.650 | 0.230 | 1.07% | 21.360 | 22.150 | 31682 | 6891.813 | 3.37% |
| 2025-08-28 | 21.390 | 21.420 | 0.110 | 0.52% | 20.880 | 21.630 | 30292 | 6437.262 | 3.23% |
| 2025-08-27 | 22.010 | 21.310 | -0.990 | -4.44% | 21.180 | 22.280 | 51072 | 10970.385 | 5.44% |
| 2025-08-26 | 22.640 | 22.300 | -0.360 | -1.59% | 22.270 | 22.790 | 26014 | 5844.086 | 2.77% |
| 2025-08-25 | 22.400 | 22.660 | 0.270 | 1.21% | 22.400 | 23.000 | 30399 | 6896.919 | 3.24% |
| 2025-08-22 | 22.990 | 22.390 | -0.010 | -0.04% | 22.210 | 23.100 | 30125 | 6791.273 | 3.21% |
| 2025-08-21 | 22.800 | 22.400 | -0.400 | -1.75% | 22.330 | 23.150 | 32024 | 7271.139 | 3.41% |
| 2025-08-20 | 22.780 | 22.800 | -0.300 | -1.30% | 22.290 | 23.210 | 40237 | 9141.759 | 4.29% |
| 2025-08-19 | 22.820 | 23.100 | 0.610 | 2.71% | 22.300 | 23.790 | 74894 | 17260.436 | 7.98% |
| 2025-08-18 | 21.840 | 22.490 | 0.910 | 4.22% | 21.630 | 22.650 | 47560 | 10592.857 | 5.07% |
深证大盘股票行情在线 K线走势图
(920510)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
