(920519)股票行情
(920519)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 | 12.290 | 12.330 | 0.090 | 0.74% | 12.180 | 12.540 | 6729 | 834.282 | 1.07% |
| 2025-12-12 | 12.220 | 12.240 | -0.060 | -0.49% | 12.180 | 12.530 | 10017 | 1242.543 | 1.59% |
| 2025-12-11 | 12.110 | 12.300 | 0.250 | 2.07% | 11.850 | 12.550 | 17270 | 2120.997 | 2.74% |
| 2025-12-10 | 12.000 | 12.050 | -0.010 | -0.08% | 11.850 | 12.100 | 3391 | 405.762 | 0.54% |
| 2025-12-09 | 12.200 | 12.060 | -0.210 | -1.71% | 11.990 | 12.370 | 7764 | 940.975 | 1.23% |
| 2025-12-08 | 12.290 | 12.270 | 0.020 | 0.16% | 12.210 | 12.410 | 4967 | 612.920 | 0.79% |
| 2025-12-05 | 12.030 | 12.250 | 0.210 | 1.74% | 11.960 | 12.330 | 5708 | 693.871 | 0.91% |
| 2025-12-04 | 12.380 | 12.040 | -0.360 | -2.90% | 12.020 | 12.400 | 6006 | 730.415 | 0.95% |
| 2025-12-03 | 12.400 | 12.400 | -0.050 | -0.40% | 12.220 | 12.480 | 4313 | 532.272 | 0.68% |
| 2025-12-02 | 12.680 | 12.450 | -0.230 | -1.81% | 12.300 | 12.710 | 7342 | 917.792 | 1.17% |
| 2025-12-01 | 12.330 | 12.680 | 0.230 | 1.85% | 12.240 | 12.730 | 15521 | 1943.666 | 2.46% |
| 2025-11-28 | 12.330 | 12.450 | -0.030 | -0.24% | 12.120 | 12.450 | 7198 | 881.827 | 1.14% |
| 2025-11-27 | 12.480 | 12.480 | -0.010 | -0.08% | 12.280 | 12.680 | 9380 | 1164.336 | 1.49% |
| 2025-11-26 | 12.500 | 12.490 | 0.000 | 0.00% | 12.350 | 12.720 | 5998 | 752.349 | 0.95% |
| 2025-11-25 | 12.440 | 12.490 | 0.060 | 0.48% | 12.360 | 12.630 | 8813 | 1104.833 | 1.40% |
| 2025-11-24 | 12.350 | 12.430 | 0.130 | 1.06% | 12.300 | 12.490 | 6869 | 851.924 | 1.09% |
| 2025-11-21 | 12.960 | 12.300 | -0.670 | -5.17% | 12.300 | 12.960 | 9222 | 1157.313 | 1.46% |
| 2025-11-20 | 13.090 | 12.970 | -0.100 | -0.77% | 12.810 | 13.200 | 9031 | 1168.292 | 1.43% |
| 2025-11-19 | 13.310 | 13.070 | -0.270 | -2.02% | 12.890 | 13.340 | 11503 | 1500.697 | 1.83% |
| 2025-11-18 | 13.350 | 13.340 | -0.010 | -0.07% | 13.000 | 13.470 | 10553 | 1389.763 | 1.68% |
| 2025-11-17 | 13.740 | 13.350 | -0.330 | -2.41% | 13.350 | 13.770 | 11832 | 1600.031 | 1.88% |
| 2025-11-14 | 14.000 | 13.680 | -0.410 | -2.91% | 13.630 | 14.100 | 14997 | 2080.410 | 2.38% |
| 2025-11-13 | 13.910 | 14.090 | 0.130 | 0.93% | 13.910 | 14.300 | 14248 | 2010.516 | 2.26% |
| 2025-11-12 | 13.930 | 13.960 | -0.030 | -0.21% | 13.890 | 14.050 | 14260 | 1994.882 | 2.26% |
| 2025-11-11 | 13.890 | 13.990 | 0.100 | 0.72% | 13.750 | 14.090 | 11310 | 1575.088 | 1.80% |
| 2025-11-10 | 13.890 | 13.890 | 0.000 | 0.00% | 13.830 | 14.090 | 12134 | 1689.672 | 1.93% |
| 2025-11-07 | 13.840 | 13.890 | 0.060 | 0.43% | 13.830 | 14.140 | 12827 | 1792.742 | 2.04% |
| 2025-11-06 | 13.980 | 13.830 | -0.270 | -1.91% | 13.830 | 14.190 | 15175 | 2124.339 | 2.41% |
| 2025-11-05 | 13.790 | 14.100 | -0.030 | -0.21% | 13.680 | 14.270 | 33488 | 4661.770 | 5.32% |
| 2025-11-04 | 14.800 | 14.130 | -0.190 | -1.33% | 14.080 | 15.680 | 43277 | 6418.871 | 6.87% |
| 2025-11-03 | 14.250 | 14.320 | 0.140 | 0.99% | 14.050 | 14.350 | 13564 | 1927.854 | 2.15% |
| 2025-10-31 | 14.000 | 14.180 | 0.180 | 1.29% | 13.810 | 14.280 | 10221 | 1443.621 | 1.62% |
| 2025-10-30 | 14.280 | 14.000 | -0.190 | -1.34% | 13.930 | 14.450 | 17376 | 2469.518 | 2.76% |
| 2025-10-29 | 13.700 | 14.190 | 0.480 | 3.50% | 13.350 | 14.220 | 16401 | 2275.578 | 2.60% |
| 2025-10-28 | 13.720 | 13.710 | 0.010 | 0.07% | 13.600 | 13.870 | 4952 | 679.640 | 0.79% |
| 2025-10-27 | 13.850 | 13.700 | -0.110 | -0.80% | 13.650 | 13.900 | 6812 | 937.998 | 1.08% |
| 2025-10-24 | 13.860 | 13.810 | -0.050 | -0.36% | 13.720 | 13.970 | 9278 | 1283.583 | 1.47% |
| 2025-10-23 | 13.900 | 13.860 | -0.080 | -0.57% | 13.600 | 13.900 | 7656 | 1049.225 | 1.22% |
| 2025-10-22 | 13.860 | 13.940 | 0.130 | 0.94% | 13.600 | 14.030 | 12778 | 1768.404 | 2.03% |
| 2025-10-21 | 13.350 | 13.810 | 0.460 | 3.45% | 13.210 | 13.870 | 11233 | 1532.749 | 1.78% |
| 2025-10-20 | 13.230 | 13.350 | 0.280 | 2.14% | 13.000 | 13.400 | 7315 | 964.787 | 1.16% |
| 2025-10-17 | 13.460 | 13.070 | -0.230 | -1.73% | 13.030 | 13.480 | 7212 | 954.659 | 1.14% |
| 2025-10-16 | 13.680 | 13.300 | -0.180 | -1.34% | 13.250 | 13.690 | 6041 | 814.305 | 0.96% |
| 2025-10-15 | 13.300 | 13.480 | 0.130 | 0.97% | 13.230 | 13.570 | 5221 | 702.291 | 0.83% |
| 2025-10-14 | 13.380 | 13.350 | -0.010 | -0.07% | 13.140 | 13.640 | 9423 | 1269.652 | 1.50% |
| 2025-10-13 | 13.100 | 13.360 | -0.070 | -0.52% | 12.840 | 13.410 | 14428 | 1902.808 | 2.29% |
| 2025-10-10 | 13.490 | 13.430 | 0.020 | 0.15% | 13.400 | 13.730 | 9551 | 1293.548 | 1.52% |
| 2025-10-09 | 13.680 | 13.410 | -0.420 | -3.04% | 13.100 | 13.830 | 17082 | 2277.764 | 2.71% |
| 2025-09-30 | 14.000 | 13.830 | -0.220 | -1.57% | 13.830 | 14.080 | 6078 | 848.256 | 0.96% |
| 2025-09-29 | 13.960 | 14.050 | 0.090 | 0.64% | 13.720 | 14.050 | 7718 | 1074.924 | 1.23% |
| 2025-09-26 | 13.890 | 13.960 | 0.020 | 0.14% | 13.710 | 14.050 | 7799 | 1083.497 | 1.24% |
| 2025-09-25 | 14.400 | 13.940 | -0.460 | -3.19% | 13.850 | 14.400 | 12756 | 1792.947 | 2.03% |
| 2025-09-24 | 14.030 | 14.400 | 0.370 | 2.64% | 13.910 | 14.450 | 9763 | 1392.928 | 1.55% |
| 2025-09-23 | 14.290 | 14.030 | -0.200 | -1.41% | 13.660 | 14.290 | 18011 | 2509.629 | 2.86% |
| 2025-09-22 | 14.730 | 14.230 | -0.640 | -4.30% | 14.230 | 14.930 | 18509 | 2674.104 | 2.94% |
| 2025-09-19 | 14.950 | 14.870 | -0.040 | -0.27% | 14.700 | 15.340 | 21490 | 3220.001 | 3.41% |
| 2025-09-18 | 15.070 | 14.910 | -0.200 | -1.32% | 14.720 | 15.360 | 19627 | 2961.609 | 3.12% |
| 2025-09-17 | 14.860 | 15.110 | 0.180 | 1.21% | 14.830 | 15.120 | 11365 | 1705.374 | 1.80% |
| 2025-09-16 | 14.850 | 14.930 | 0.130 | 0.88% | 14.730 | 14.980 | 8759 | 1302.124 | 1.39% |
| 2025-09-15 | 15.000 | 14.800 | -0.110 | -0.74% | 14.750 | 15.120 | 10260 | 1533.881 | 1.63% |
| 2025-09-12 | 15.300 | 14.910 | -0.260 | -1.71% | 14.890 | 15.300 | 14156 | 2122.337 | 2.25% |
| 2025-09-11 | 15.000 | 15.170 | 0.250 | 1.68% | 14.930 | 15.210 | 14910 | 2251.192 | 2.37% |
| 2025-09-10 | 15.080 | 14.920 | -0.160 | -1.06% | 14.830 | 15.230 | 15896 | 2385.665 | 2.52% |
| 2025-09-09 | 15.240 | 15.080 | -0.140 | -0.92% | 15.010 | 15.380 | 15667 | 2374.938 | 2.49% |
| 2025-09-08 | 15.660 | 15.220 | -0.300 | -1.93% | 15.180 | 15.680 | 27116 | 4184.072 | 4.30% |
| 2025-09-05 | 15.000 | 15.520 | 0.540 | 3.60% | 15.000 | 15.540 | 41244 | 6324.405 | 6.55% |
| 2025-09-04 | 14.770 | 14.980 | 0.380 | 2.60% | 14.560 | 15.100 | 26899 | 4003.102 | 4.27% |
| 2025-09-03 | 14.940 | 14.600 | -0.250 | -1.68% | 14.500 | 14.950 | 25875 | 3812.498 | 4.11% |
| 2025-09-02 | 14.590 | 14.850 | 0.330 | 2.27% | 14.400 | 14.860 | 29491 | 4328.103 | 4.68% |
| 2025-09-01 | 14.140 | 14.520 | 0.340 | 2.40% | 13.940 | 14.520 | 18679 | 2668.046 | 2.97% |
| 2025-08-29 | 14.180 | 14.180 | 0.060 | 0.42% | 14.050 | 14.370 | 11936 | 1698.710 | 1.89% |
| 2025-08-28 | 14.110 | 14.120 | 0.000 | 0.00% | 13.630 | 14.280 | 19726 | 2756.745 | 3.13% |
| 2025-08-27 | 14.550 | 14.120 | -0.480 | -3.29% | 14.030 | 14.690 | 19572 | 2804.227 | 3.11% |
| 2025-08-26 | 14.760 | 14.600 | -0.120 | -0.82% | 14.540 | 14.840 | 16477 | 2421.301 | 2.62% |
| 2025-08-25 | 15.040 | 14.720 | -0.200 | -1.34% | 14.570 | 15.040 | 24172 | 3563.257 | 3.84% |
| 2025-08-22 | 15.130 | 14.920 | -0.170 | -1.13% | 14.830 | 15.270 | 15929 | 2391.550 | 2.53% |
| 2025-08-21 | 15.130 | 15.090 | 0.000 | 0.00% | 14.950 | 15.240 | 17692 | 2676.443 | 2.81% |
| 2025-08-20 | 15.010 | 15.090 | 0.080 | 0.53% | 14.750 | 15.240 | 20746 | 3113.319 | 3.29% |
| 2025-08-19 | 15.010 | 15.010 | 0.170 | 1.15% | 14.840 | 15.310 | 33954 | 5142.927 | 5.39% |
| 2025-08-18 | 14.390 | 14.840 | 0.550 | 3.85% | 14.280 | 14.840 | 22635 | 3322.684 | 3.59% |
深证大盘股票行情在线 K线走势图
(920519)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
