(920526)股票行情
(920526)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 | 23.820 | 24.030 | 0.030 | 0.13% | 23.660 | 24.410 | 11143 | 2687.634 | 2.13% |
| 2025-12-11 | 23.200 | 24.000 | 0.780 | 3.36% | 22.980 | 24.630 | 17035 | 4087.292 | 3.25% |
| 2025-12-10 | 23.000 | 23.220 | 0.220 | 0.96% | 22.620 | 23.300 | 7459 | 1712.667 | 1.42% |
| 2025-12-09 | 23.330 | 23.000 | -0.460 | -1.96% | 23.000 | 23.550 | 6978 | 1622.328 | 1.33% |
| 2025-12-08 | 23.440 | 23.460 | 0.170 | 0.73% | 23.300 | 23.870 | 6000 | 1412.760 | 1.15% |
| 2025-12-05 | 23.000 | 23.290 | 0.330 | 1.44% | 22.700 | 23.440 | 9063 | 2093.633 | 1.73% |
| 2025-12-04 | 24.280 | 22.960 | -0.990 | -4.13% | 22.890 | 24.290 | 10519 | 2458.206 | 2.01% |
| 2025-12-03 | 24.530 | 23.950 | -0.400 | -1.64% | 23.880 | 24.660 | 7250 | 1750.544 | 1.38% |
| 2025-12-02 | 24.800 | 24.350 | -0.600 | -2.40% | 24.280 | 24.910 | 6909 | 1694.462 | 1.32% |
| 2025-12-01 | 24.550 | 24.950 | 0.620 | 2.55% | 24.290 | 25.090 | 9372 | 2316.921 | 1.79% |
| 2025-11-28 | 24.500 | 24.330 | -0.010 | -0.04% | 24.030 | 24.500 | 5353 | 1295.927 | 1.02% |
| 2025-11-27 | 24.800 | 24.340 | -0.420 | -1.70% | 24.300 | 24.960 | 8574 | 2105.439 | 1.64% |
| 2025-11-26 | 25.560 | 24.760 | -0.540 | -2.13% | 24.550 | 25.560 | 12260 | 3069.054 | 2.34% |
| 2025-11-25 | 24.420 | 25.300 | 0.860 | 3.52% | 24.230 | 25.300 | 16969 | 4217.908 | 3.24% |
| 2025-11-24 | 24.820 | 24.440 | -0.660 | -2.63% | 24.020 | 25.280 | 24824 | 6096.719 | 4.74% |
| 2025-11-21 | 25.470 | 25.100 | -1.060 | -4.05% | 25.000 | 27.040 | 35067 | 9075.399 | 6.70% |
| 2025-11-20 | 24.200 | 26.160 | 2.070 | 8.59% | 24.200 | 28.880 | 53623 | 14441.617 | 10.24% |
| 2025-11-19 | 24.600 | 24.090 | -0.520 | -2.11% | 24.000 | 24.680 | 7434 | 1807.865 | 1.42% |
| 2025-11-18 | 25.100 | 24.610 | -0.510 | -2.03% | 24.500 | 25.280 | 8086 | 2012.836 | 1.54% |
| 2025-11-17 | 25.420 | 25.120 | -0.040 | -0.16% | 25.000 | 25.620 | 7523 | 1904.362 | 1.44% |
| 2025-11-14 | 25.900 | 25.160 | -0.850 | -3.27% | 25.140 | 25.900 | 10688 | 2723.190 | 2.04% |
| 2025-11-13 | 26.080 | 26.010 | -0.160 | -0.61% | 25.800 | 26.380 | 14090 | 3682.642 | 2.69% |
| 2025-11-12 | 25.990 | 26.170 | 0.480 | 1.87% | 25.260 | 26.470 | 15770 | 4078.163 | 3.01% |
| 2025-11-11 | 25.750 | 25.690 | 0.040 | 0.16% | 25.520 | 26.050 | 7023 | 1811.836 | 1.34% |
| 2025-11-10 | 25.520 | 25.650 | 0.140 | 0.55% | 25.180 | 26.090 | 10963 | 2808.296 | 2.09% |
| 2025-11-07 | 26.070 | 25.510 | -0.780 | -2.97% | 25.510 | 26.300 | 10729 | 2769.292 | 2.05% |
| 2025-11-06 | 26.280 | 26.290 | 0.130 | 0.50% | 25.900 | 26.740 | 10567 | 2784.410 | 2.02% |
| 2025-11-05 | 26.230 | 26.160 | -0.220 | -0.83% | 26.000 | 26.600 | 6924 | 1819.457 | 1.32% |
| 2025-11-04 | 26.900 | 26.380 | -0.580 | -2.15% | 26.190 | 27.150 | 9738 | 2586.885 | 1.86% |
| 2025-11-03 | 27.100 | 26.960 | -0.300 | -1.10% | 26.860 | 27.860 | 12138 | 3314.705 | 2.32% |
| 2025-10-31 | 27.010 | 27.260 | -0.030 | -0.11% | 26.680 | 27.860 | 18406 | 5025.146 | 3.51% |
| 2025-10-30 | 27.080 | 27.290 | 0.270 | 1.00% | 27.050 | 29.180 | 37164 | 10433.925 | 7.10% |
| 2025-10-29 | 25.520 | 27.020 | 1.490 | 5.84% | 25.100 | 27.230 | 21141 | 5540.839 | 4.04% |
| 2025-10-28 | 25.320 | 25.530 | -0.100 | -0.39% | 25.300 | 25.850 | 9162 | 2339.466 | 1.75% |
| 2025-10-27 | 26.310 | 25.630 | -0.070 | -0.27% | 25.550 | 26.480 | 12062 | 3128.756 | 2.30% |
| 2025-10-24 | 25.220 | 25.700 | 0.490 | 1.94% | 25.220 | 25.950 | 12161 | 3120.854 | 2.32% |
| 2025-10-23 | 25.430 | 25.210 | -0.220 | -0.87% | 24.410 | 25.430 | 13108 | 3268.848 | 2.50% |
| 2025-10-22 | 25.470 | 25.430 | -0.130 | -0.51% | 25.070 | 25.940 | 19495 | 4976.556 | 3.72% |
| 2025-10-21 | 25.340 | 25.560 | 0.190 | 0.75% | 25.320 | 25.930 | 18965 | 4862.663 | 3.62% |
| 2025-10-20 | 25.770 | 25.370 | 0.080 | 0.32% | 25.310 | 26.070 | 10214 | 2619.545 | 1.95% |
| 2025-10-17 | 26.650 | 25.290 | -1.190 | -4.49% | 25.120 | 26.650 | 10931 | 2821.916 | 2.09% |
| 2025-10-16 | 27.300 | 26.480 | -0.780 | -2.86% | 26.380 | 27.460 | 11056 | 2967.330 | 2.11% |
| 2025-10-15 | 27.650 | 27.260 | -0.180 | -0.66% | 27.110 | 27.660 | 10606 | 2886.626 | 2.03% |
| 2025-10-14 | 27.980 | 27.440 | -0.350 | -1.26% | 27.410 | 28.360 | 7586 | 2117.456 | 1.45% |
| 2025-10-13 | 27.000 | 27.790 | -0.540 | -1.91% | 27.000 | 27.970 | 9104 | 2512.581 | 1.74% |
| 2025-10-10 | 28.790 | 28.330 | 0.000 | 0.00% | 28.070 | 28.940 | 12556 | 3588.144 | 2.40% |
| 2025-10-09 | 28.980 | 28.330 | 0.340 | 1.21% | 27.940 | 28.990 | 9666 | 2746.437 | 1.85% |
| 2025-09-30 | 27.850 | 27.990 | 0.250 | 0.90% | 27.680 | 28.460 | 7026 | 1972.920 | 1.34% |
| 2025-09-29 | 28.320 | 27.740 | -0.160 | -0.57% | 27.740 | 28.560 | 11156 | 3133.181 | 2.13% |
| 2025-09-26 | 28.790 | 27.900 | -1.080 | -3.73% | 27.900 | 29.240 | 11435 | 3247.754 | 2.18% |
| 2025-09-25 | 29.700 | 28.980 | -1.070 | -3.56% | 28.800 | 30.140 | 15464 | 4557.326 | 2.95% |
| 2025-09-24 | 28.880 | 30.050 | 0.980 | 3.37% | 28.810 | 30.910 | 19873 | 5960.673 | 3.79% |
| 2025-09-23 | 31.420 | 29.070 | -2.350 | -7.48% | 28.100 | 31.500 | 23517 | 6954.421 | 4.49% |
| 2025-09-22 | 30.120 | 31.420 | 0.930 | 3.05% | 30.070 | 31.600 | 18699 | 5793.083 | 3.57% |
| 2025-09-19 | 30.980 | 30.490 | -0.640 | -2.06% | 30.220 | 31.440 | 14442 | 4443.793 | 2.76% |
| 2025-09-18 | 30.160 | 31.130 | 0.900 | 2.98% | 30.010 | 32.200 | 27481 | 8579.881 | 5.25% |
| 2025-09-17 | 30.260 | 30.230 | 0.050 | 0.17% | 30.140 | 30.990 | 11481 | 3510.656 | 2.19% |
| 2025-09-16 | 30.390 | 30.180 | -0.320 | -1.05% | 29.810 | 30.490 | 12795 | 3845.752 | 2.44% |
| 2025-09-15 | 31.990 | 30.500 | -0.670 | -2.15% | 30.340 | 32.370 | 16048 | 4997.902 | 3.06% |
| 2025-09-12 | 30.910 | 31.170 | 0.270 | 0.87% | 30.480 | 31.630 | 17090 | 5321.916 | 3.26% |
| 2025-09-11 | 29.950 | 30.900 | 1.070 | 3.59% | 29.700 | 30.960 | 13738 | 4197.189 | 2.62% |
| 2025-09-10 | 30.130 | 29.830 | -0.290 | -0.96% | 29.770 | 30.390 | 8710 | 2618.817 | 1.66% |
| 2025-09-09 | 31.610 | 30.120 | -1.490 | -4.71% | 30.000 | 31.610 | 16291 | 4993.019 | 3.11% |
| 2025-09-08 | 31.370 | 31.610 | 0.400 | 1.28% | 31.040 | 31.840 | 16900 | 5320.636 | 3.23% |
| 2025-09-05 | 30.960 | 31.210 | 1.140 | 3.79% | 30.170 | 31.430 | 18430 | 5719.329 | 3.52% |
| 2025-09-04 | 30.410 | 30.070 | -0.220 | -0.73% | 29.680 | 30.790 | 15480 | 4695.493 | 2.96% |
| 2025-09-03 | 30.800 | 30.290 | -0.420 | -1.37% | 30.170 | 31.540 | 16680 | 5128.826 | 3.19% |
| 2025-09-02 | 31.910 | 30.710 | -1.200 | -3.76% | 29.820 | 32.100 | 28672 | 8818.990 | 5.48% |
| 2025-09-01 | 32.030 | 31.910 | -0.130 | -0.41% | 31.800 | 32.780 | 17178 | 5526.835 | 3.28% |
| 2025-08-29 | 32.200 | 32.040 | -0.540 | -1.66% | 31.800 | 33.480 | 21099 | 6847.756 | 4.03% |
| 2025-08-28 | 32.000 | 32.580 | 0.770 | 2.42% | 31.670 | 32.850 | 22739 | 7343.004 | 4.34% |
| 2025-08-27 | 33.360 | 31.810 | -1.480 | -4.45% | 31.570 | 33.590 | 24210 | 7880.445 | 4.62% |
| 2025-08-26 | 33.350 | 33.290 | -0.580 | -1.71% | 33.100 | 33.870 | 17770 | 5937.502 | 3.39% |
| 2025-08-25 | 35.600 | 33.870 | -0.810 | -2.34% | 33.120 | 35.600 | 29295 | 9921.872 | 5.59% |
| 2025-08-22 | 34.350 | 34.680 | 0.000 | 0.00% | 34.000 | 35.990 | 32086 | 11274.508 | 6.13% |
| 2025-08-21 | 36.080 | 34.680 | -2.280 | -6.17% | 34.030 | 36.400 | 40761 | 14295.930 | 7.78% |
| 2025-08-20 | 32.070 | 36.960 | 4.510 | 13.90% | 32.070 | 37.960 | 59763 | 20714.500 | 11.41% |
| 2025-08-19 | 33.760 | 32.450 | -1.630 | -4.78% | 32.400 | 33.760 | 43724 | 14432.228 | 8.35% |
| 2025-08-18 | 31.280 | 34.080 | 3.180 | 10.29% | 31.280 | 34.850 | 62960 | 20791.227 | 12.02% |
| 2025-08-15 | 29.320 | 30.900 | 1.150 | 3.87% | 29.320 | 31.000 | 36500 | 11133.947 | 6.97% |
深证大盘股票行情在线 K线走势图
(920526)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
