(920527)股票行情
(920527)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 | 17.900 | 18.100 | 0.200 | 1.12% | 17.500 | 18.150 | 7912 | 1419.932 | 2.18% |
| 2025-12-11 | 17.250 | 17.900 | 0.680 | 3.95% | 16.970 | 18.150 | 9238 | 1631.825 | 2.55% |
| 2025-12-10 | 17.320 | 17.220 | -0.190 | -1.09% | 17.100 | 17.400 | 3006 | 517.144 | 0.83% |
| 2025-12-09 | 17.870 | 17.410 | -0.470 | -2.63% | 17.290 | 17.870 | 4055 | 708.699 | 1.12% |
| 2025-12-08 | 17.680 | 17.880 | 0.210 | 1.19% | 17.590 | 17.890 | 3633 | 646.080 | 1.00% |
| 2025-12-05 | 17.290 | 17.670 | 0.370 | 2.14% | 17.150 | 17.770 | 4996 | 872.427 | 1.38% |
| 2025-12-04 | 17.790 | 17.300 | -0.530 | -2.97% | 17.300 | 17.800 | 3855 | 676.624 | 1.06% |
| 2025-12-03 | 18.230 | 17.830 | -0.420 | -2.30% | 17.750 | 18.230 | 4295 | 769.232 | 1.18% |
| 2025-12-02 | 18.540 | 18.250 | -0.410 | -2.20% | 18.010 | 18.540 | 7826 | 1427.307 | 2.16% |
| 2025-12-01 | 17.850 | 18.660 | 0.730 | 4.07% | 17.650 | 18.660 | 10608 | 1908.114 | 2.92% |
| 2025-11-28 | 17.630 | 17.930 | 0.350 | 1.99% | 17.400 | 17.930 | 6056 | 1067.663 | 1.67% |
| 2025-11-27 | 17.850 | 17.580 | -0.350 | -1.95% | 17.510 | 17.990 | 5050 | 894.925 | 1.39% |
| 2025-11-26 | 18.440 | 17.930 | -0.370 | -2.02% | 17.910 | 18.440 | 3488 | 631.321 | 0.96% |
| 2025-11-25 | 18.100 | 18.300 | 0.130 | 0.72% | 17.790 | 18.500 | 6868 | 1249.878 | 1.89% |
| 2025-11-24 | 17.930 | 18.170 | 0.380 | 2.14% | 17.410 | 18.170 | 6994 | 1237.665 | 1.93% |
| 2025-11-21 | 18.430 | 17.790 | -0.760 | -4.10% | 17.700 | 18.630 | 8019 | 1448.289 | 2.21% |
| 2025-11-20 | 19.060 | 18.550 | -0.450 | -2.37% | 18.550 | 19.200 | 6641 | 1245.565 | 1.83% |
| 2025-11-19 | 19.250 | 19.000 | -0.350 | -1.81% | 18.530 | 19.310 | 9404 | 1766.498 | 2.59% |
| 2025-11-18 | 19.220 | 19.350 | 0.130 | 0.68% | 18.810 | 19.360 | 9011 | 1719.604 | 2.48% |
| 2025-11-17 | 19.510 | 19.220 | 0.080 | 0.42% | 18.830 | 19.570 | 8352 | 1600.503 | 2.30% |
| 2025-11-14 | 19.400 | 19.140 | -0.500 | -2.55% | 19.120 | 19.750 | 11323 | 2194.476 | 3.12% |
| 2025-11-13 | 19.380 | 19.640 | 0.290 | 1.50% | 19.060 | 19.890 | 12896 | 2519.056 | 3.55% |
| 2025-11-12 | 19.020 | 19.350 | 0.310 | 1.63% | 18.980 | 19.700 | 9341 | 1806.148 | 2.57% |
| 2025-11-11 | 19.000 | 19.040 | 0.060 | 0.32% | 18.720 | 19.230 | 5931 | 1127.446 | 1.63% |
| 2025-11-10 | 18.970 | 18.980 | 0.020 | 0.11% | 18.820 | 19.160 | 5244 | 995.807 | 1.44% |
| 2025-11-07 | 19.350 | 18.960 | -0.290 | -1.51% | 18.920 | 19.390 | 4847 | 930.021 | 1.34% |
| 2025-11-06 | 19.470 | 19.250 | -0.210 | -1.08% | 19.210 | 19.670 | 4860 | 943.700 | 1.34% |
| 2025-11-05 | 19.380 | 19.460 | 0.070 | 0.36% | 19.180 | 19.660 | 6877 | 1339.406 | 1.89% |
| 2025-11-04 | 19.780 | 19.390 | -0.300 | -1.52% | 19.200 | 19.780 | 4855 | 943.328 | 1.34% |
| 2025-11-03 | 19.790 | 19.690 | 0.030 | 0.15% | 19.450 | 19.960 | 7284 | 1436.436 | 2.01% |
| 2025-10-31 | 19.550 | 19.660 | 0.210 | 1.08% | 19.410 | 19.940 | 7771 | 1533.795 | 2.14% |
| 2025-10-30 | 19.880 | 19.450 | -0.430 | -2.16% | 19.300 | 20.110 | 10115 | 2005.930 | 2.79% |
| 2025-10-29 | 19.190 | 19.880 | 0.680 | 3.54% | 18.440 | 19.950 | 13752 | 2649.330 | 3.78% |
| 2025-10-28 | 19.250 | 19.200 | -0.050 | -0.26% | 19.030 | 19.400 | 3405 | 656.537 | 0.94% |
| 2025-10-27 | 19.240 | 19.250 | 0.060 | 0.31% | 19.020 | 19.450 | 4240 | 817.418 | 1.17% |
| 2025-10-24 | 19.250 | 19.190 | -0.040 | -0.21% | 19.080 | 19.500 | 4689 | 901.893 | 1.29% |
| 2025-10-23 | 19.280 | 19.230 | 0.020 | 0.10% | 18.910 | 19.290 | 4137 | 789.997 | 1.14% |
| 2025-10-22 | 19.290 | 19.210 | -0.020 | -0.10% | 19.010 | 19.560 | 8332 | 1608.689 | 2.29% |
| 2025-10-21 | 18.690 | 19.230 | 0.660 | 3.55% | 18.450 | 19.350 | 8651 | 1643.126 | 2.38% |
| 2025-10-20 | 18.900 | 18.570 | 0.020 | 0.11% | 18.380 | 18.900 | 5942 | 1099.679 | 1.63% |
| 2025-10-17 | 18.860 | 18.550 | -0.310 | -1.64% | 18.470 | 18.900 | 5296 | 986.676 | 1.46% |
| 2025-10-16 | 18.980 | 18.860 | -0.090 | -0.47% | 18.750 | 19.440 | 6618 | 1261.967 | 1.82% |
| 2025-10-15 | 18.850 | 18.950 | 0.200 | 1.07% | 18.660 | 19.020 | 5084 | 960.867 | 1.40% |
| 2025-10-14 | 18.760 | 18.750 | -0.010 | -0.05% | 18.700 | 19.120 | 5335 | 1009.285 | 1.47% |
| 2025-10-13 | 18.200 | 18.760 | -0.270 | -1.42% | 18.100 | 18.800 | 10809 | 2003.825 | 2.97% |
| 2025-10-10 | 18.980 | 19.030 | 0.080 | 0.42% | 18.940 | 19.480 | 8247 | 1584.479 | 2.27% |
| 2025-10-09 | 19.320 | 18.950 | -0.530 | -2.72% | 18.850 | 19.390 | 10158 | 1931.009 | 2.79% |
| 2025-09-30 | 19.300 | 19.480 | 0.230 | 1.19% | 19.200 | 19.500 | 6254 | 1209.793 | 1.72% |
| 2025-09-29 | 19.300 | 19.250 | -0.110 | -0.57% | 19.010 | 19.540 | 6058 | 1167.808 | 1.67% |
| 2025-09-26 | 19.350 | 19.360 | 0.010 | 0.05% | 19.090 | 19.620 | 7891 | 1526.401 | 2.17% |
| 2025-09-25 | 19.940 | 19.350 | -0.600 | -3.01% | 19.300 | 20.130 | 5572 | 1098.854 | 1.53% |
| 2025-09-24 | 19.370 | 19.950 | 0.550 | 2.84% | 19.250 | 20.100 | 10202 | 2019.256 | 2.81% |
| 2025-09-23 | 20.380 | 19.400 | -0.780 | -3.87% | 18.750 | 20.380 | 11849 | 2287.485 | 3.26% |
| 2025-09-22 | 20.850 | 20.180 | -0.670 | -3.21% | 20.000 | 20.850 | 11515 | 2332.123 | 3.17% |
| 2025-09-19 | 20.950 | 20.850 | 0.000 | 0.00% | 20.660 | 21.150 | 10588 | 2207.673 | 2.91% |
| 2025-09-18 | 20.930 | 20.850 | -0.160 | -0.76% | 20.700 | 21.490 | 15411 | 3260.693 | 4.24% |
| 2025-09-17 | 20.990 | 21.010 | 0.080 | 0.38% | 20.730 | 21.300 | 11561 | 2433.389 | 3.18% |
| 2025-09-16 | 21.130 | 20.930 | -0.110 | -0.52% | 20.670 | 21.140 | 10862 | 2268.150 | 2.99% |
| 2025-09-15 | 21.250 | 21.040 | -0.210 | -0.99% | 20.810 | 21.350 | 9181 | 1938.598 | 2.53% |
| 2025-09-12 | 21.300 | 21.250 | 0.040 | 0.19% | 21.010 | 21.350 | 11764 | 2496.535 | 3.24% |
| 2025-09-11 | 21.080 | 21.210 | 0.130 | 0.62% | 20.750 | 21.210 | 17335 | 3642.858 | 4.77% |
| 2025-09-10 | 21.180 | 21.080 | -0.120 | -0.57% | 21.020 | 21.510 | 18161 | 3861.511 | 5.00% |
| 2025-09-09 | 21.950 | 21.200 | -1.180 | -5.27% | 21.180 | 22.000 | 27107 | 5817.357 | 7.46% |
| 2025-09-08 | 21.600 | 22.380 | 0.180 | 0.81% | 21.580 | 22.900 | 44923 | 9995.416 | 12.36% |
| 2025-09-05 | 23.500 | 22.200 | 1.030 | 4.87% | 22.040 | 24.950 | 60767 | 14111.702 | 16.72% |
| 2025-09-04 | 20.400 | 21.170 | 0.760 | 3.72% | 20.220 | 21.300 | 19639 | 4113.894 | 5.40% |
| 2025-09-03 | 21.290 | 20.410 | -0.700 | -3.32% | 20.370 | 21.290 | 8946 | 1862.737 | 2.46% |
| 2025-09-02 | 20.930 | 21.110 | 0.330 | 1.59% | 20.410 | 21.200 | 14761 | 3082.571 | 4.06% |
| 2025-09-01 | 20.580 | 20.780 | 0.250 | 1.22% | 20.210 | 20.930 | 11700 | 2414.487 | 3.22% |
| 2025-08-29 | 20.590 | 20.530 | -0.050 | -0.24% | 20.280 | 20.850 | 9095 | 1874.109 | 2.50% |
| 2025-08-28 | 20.330 | 20.580 | 0.290 | 1.43% | 19.920 | 20.580 | 12688 | 2565.930 | 3.49% |
| 2025-08-27 | 21.100 | 20.290 | -0.910 | -4.29% | 20.250 | 21.140 | 21606 | 4466.712 | 5.94% |
| 2025-08-26 | 21.170 | 21.200 | 0.050 | 0.24% | 21.000 | 21.480 | 18408 | 3915.623 | 5.06% |
| 2025-08-25 | 21.380 | 21.150 | -0.130 | -0.61% | 20.850 | 21.400 | 16404 | 3465.133 | 4.51% |
| 2025-08-22 | 21.710 | 21.280 | -0.290 | -1.34% | 21.060 | 21.760 | 12519 | 2664.095 | 3.44% |
| 2025-08-21 | 21.800 | 21.570 | -0.150 | -0.69% | 21.430 | 21.980 | 15080 | 3276.148 | 4.15% |
| 2025-08-20 | 21.720 | 21.720 | 0.000 | 0.00% | 21.310 | 21.930 | 17139 | 3704.949 | 4.72% |
| 2025-08-19 | 21.220 | 21.720 | 0.580 | 2.74% | 21.140 | 22.050 | 34546 | 7513.773 | 9.50% |
| 2025-08-18 | 20.480 | 21.140 | 0.660 | 3.22% | 20.400 | 21.210 | 23423 | 4886.799 | 6.44% |
| 2025-08-15 | 20.100 | 20.480 | 0.340 | 1.69% | 19.970 | 20.520 | 13175 | 2675.072 | 3.62% |
深证大盘股票行情在线 K线走势图
(920527)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
