(920553)股票行情
(920553)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 | 10.070 | 10.080 | -0.050 | -0.49% | 9.890 | 10.350 | 29547 | 3004.749 | 3.22% |
| 2025-12-11 | 9.740 | 10.130 | 0.390 | 4.00% | 9.560 | 10.280 | 38405 | 3844.323 | 4.18% |
| 2025-12-10 | 9.770 | 9.740 | -0.030 | -0.31% | 9.530 | 9.800 | 17490 | 1687.557 | 1.90% |
| 2025-12-09 | 9.810 | 9.770 | -0.270 | -2.69% | 9.710 | 10.030 | 15663 | 1542.823 | 1.71% |
| 2025-12-08 | 10.270 | 10.040 | -0.040 | -0.40% | 10.040 | 10.270 | 17094 | 1724.614 | 1.86% |
| 2025-12-05 | 9.990 | 10.080 | 0.230 | 2.34% | 9.720 | 10.100 | 17080 | 1694.922 | 1.86% |
| 2025-12-04 | 10.100 | 9.850 | -0.250 | -2.48% | 9.850 | 10.150 | 15496 | 1545.278 | 1.69% |
| 2025-12-03 | 10.240 | 10.100 | -0.050 | -0.49% | 10.090 | 10.270 | 17096 | 1739.205 | 1.86% |
| 2025-12-02 | 10.430 | 10.150 | -0.300 | -2.87% | 10.120 | 10.450 | 17698 | 1805.064 | 1.93% |
| 2025-12-01 | 10.470 | 10.450 | 0.270 | 2.65% | 10.160 | 10.470 | 21612 | 2237.351 | 2.35% |
| 2025-11-28 | 10.160 | 10.180 | 0.030 | 0.30% | 10.070 | 10.230 | 14841 | 1503.513 | 1.62% |
| 2025-11-27 | 10.310 | 10.150 | -0.190 | -1.84% | 10.070 | 10.450 | 20003 | 2059.285 | 2.18% |
| 2025-11-26 | 10.650 | 10.340 | -0.160 | -1.52% | 10.210 | 10.650 | 20357 | 2102.540 | 2.22% |
| 2025-11-25 | 10.350 | 10.500 | 0.170 | 1.65% | 10.350 | 10.660 | 22131 | 2326.107 | 2.41% |
| 2025-11-24 | 10.310 | 10.330 | 0.030 | 0.29% | 10.170 | 10.490 | 16164 | 1668.189 | 1.76% |
| 2025-11-21 | 10.650 | 10.300 | -0.490 | -4.54% | 10.300 | 10.930 | 25681 | 2702.046 | 2.80% |
| 2025-11-20 | 11.170 | 10.790 | -0.340 | -3.05% | 10.770 | 11.210 | 19848 | 2167.621 | 2.16% |
| 2025-11-19 | 11.200 | 11.130 | 0.030 | 0.27% | 10.900 | 11.200 | 19021 | 2100.362 | 2.07% |
| 2025-11-18 | 11.470 | 11.100 | -0.120 | -1.07% | 10.980 | 11.470 | 30361 | 3401.394 | 3.30% |
| 2025-11-17 | 11.530 | 11.220 | -0.340 | -2.94% | 11.140 | 11.550 | 28494 | 3211.190 | 3.10% |
| 2025-11-14 | 11.680 | 11.560 | -0.170 | -1.45% | 11.540 | 11.840 | 21372 | 2497.860 | 2.33% |
| 2025-11-13 | 11.730 | 11.730 | 0.100 | 0.86% | 11.530 | 11.840 | 31938 | 3742.003 | 3.48% |
| 2025-11-12 | 11.640 | 11.630 | 0.050 | 0.43% | 11.500 | 11.960 | 30778 | 3607.715 | 3.35% |
| 2025-11-11 | 11.850 | 11.580 | -0.270 | -2.28% | 11.430 | 11.920 | 40122 | 4675.792 | 4.37% |
| 2025-11-10 | 11.720 | 11.850 | 0.050 | 0.42% | 11.600 | 11.960 | 25943 | 3050.680 | 2.82% |
| 2025-11-07 | 12.050 | 11.800 | -0.360 | -2.96% | 11.800 | 12.100 | 35961 | 4295.725 | 3.91% |
| 2025-11-06 | 12.540 | 12.160 | -0.400 | -3.18% | 12.130 | 12.600 | 53683 | 6573.810 | 5.84% |
| 2025-11-05 | 11.900 | 12.560 | 0.510 | 4.23% | 11.840 | 12.990 | 81511 | 10260.407 | 8.87% |
| 2025-11-04 | 12.070 | 12.050 | -0.030 | -0.25% | 11.800 | 12.130 | 41969 | 5013.690 | 4.57% |
| 2025-11-03 | 12.100 | 12.080 | -0.110 | -0.90% | 12.060 | 12.440 | 41447 | 5064.125 | 4.51% |
| 2025-10-31 | 12.480 | 12.190 | -0.030 | -0.25% | 12.030 | 12.600 | 53051 | 6530.090 | 5.77% |
| 2025-10-30 | 13.110 | 12.220 | -0.880 | -6.72% | 12.180 | 13.700 | 105910 | 13767.760 | 11.53% |
| 2025-10-29 | 12.620 | 13.100 | 0.550 | 4.38% | 12.060 | 13.280 | 97800 | 12297.572 | 10.65% |
| 2025-10-28 | 11.760 | 12.550 | 0.750 | 6.36% | 11.660 | 12.640 | 100433 | 12208.251 | 10.93% |
| 2025-10-27 | 11.670 | 11.800 | 0.090 | 0.77% | 11.490 | 11.950 | 38842 | 4538.355 | 4.23% |
| 2025-10-24 | 11.680 | 11.710 | 0.040 | 0.34% | 11.630 | 12.100 | 49359 | 5845.787 | 5.37% |
| 2025-10-23 | 11.980 | 11.670 | -0.720 | -5.81% | 11.430 | 12.110 | 68510 | 8033.718 | 7.46% |
| 2025-10-22 | 11.120 | 12.390 | 1.270 | 11.42% | 10.910 | 12.560 | 121445 | 14659.541 | 13.22% |
| 2025-10-21 | 10.740 | 11.120 | 0.470 | 4.41% | 10.650 | 11.130 | 26538 | 2896.875 | 2.89% |
| 2025-10-20 | 10.640 | 10.650 | 0.120 | 1.14% | 10.520 | 10.740 | 17144 | 1822.426 | 1.87% |
| 2025-10-17 | 10.950 | 10.530 | -0.440 | -4.01% | 10.510 | 11.000 | 24902 | 2666.204 | 2.71% |
| 2025-10-16 | 11.160 | 10.970 | -0.140 | -1.26% | 10.900 | 11.330 | 20250 | 2242.800 | 2.20% |
| 2025-10-15 | 10.950 | 11.110 | 0.160 | 1.46% | 10.910 | 11.150 | 19778 | 2183.481 | 2.15% |
| 2025-10-14 | 11.260 | 10.950 | -0.130 | -1.17% | 10.920 | 11.260 | 19699 | 2178.475 | 2.14% |
| 2025-10-13 | 10.810 | 11.080 | -0.300 | -2.64% | 10.810 | 11.190 | 22366 | 2463.886 | 2.43% |
| 2025-10-10 | 11.200 | 11.380 | 0.140 | 1.25% | 11.080 | 11.490 | 22822 | 2597.560 | 2.48% |
| 2025-10-09 | 11.040 | 11.240 | 0.170 | 1.54% | 10.860 | 11.290 | 26527 | 2944.016 | 2.89% |
| 2025-09-30 | 11.110 | 11.070 | 0.010 | 0.09% | 11.000 | 11.330 | 22039 | 2445.431 | 2.40% |
| 2025-09-29 | 10.740 | 11.060 | 0.330 | 3.08% | 10.730 | 11.070 | 24119 | 2629.932 | 2.63% |
| 2025-09-26 | 11.040 | 10.730 | -0.280 | -2.54% | 10.730 | 11.040 | 31473 | 3420.838 | 3.43% |
| 2025-09-25 | 11.400 | 11.010 | -0.490 | -4.26% | 11.010 | 11.490 | 36549 | 4095.748 | 3.98% |
| 2025-09-24 | 11.190 | 11.500 | 0.330 | 2.95% | 11.080 | 11.590 | 31033 | 3535.203 | 3.38% |
| 2025-09-23 | 11.640 | 11.170 | -0.530 | -4.53% | 10.970 | 11.810 | 39267 | 4405.141 | 4.27% |
| 2025-09-22 | 11.550 | 11.700 | 0.070 | 0.60% | 11.490 | 11.890 | 34697 | 4056.115 | 3.78% |
| 2025-09-19 | 12.250 | 11.630 | -0.630 | -5.14% | 11.610 | 12.300 | 46396 | 5488.197 | 5.05% |
| 2025-09-18 | 12.800 | 12.260 | -0.420 | -3.31% | 12.010 | 12.850 | 75569 | 9362.344 | 8.23% |
| 2025-09-17 | 11.890 | 12.680 | 0.800 | 6.73% | 11.810 | 12.730 | 91187 | 11189.274 | 9.93% |
| 2025-09-16 | 11.810 | 11.880 | 0.010 | 0.08% | 11.550 | 11.920 | 42817 | 5006.305 | 4.66% |
| 2025-09-15 | 12.080 | 11.870 | -0.170 | -1.41% | 11.770 | 12.120 | 43777 | 5222.541 | 4.77% |
| 2025-09-12 | 12.160 | 12.040 | -0.040 | -0.33% | 11.970 | 12.360 | 48759 | 5909.149 | 5.31% |
| 2025-09-11 | 12.230 | 12.080 | -0.150 | -1.23% | 11.850 | 12.240 | 54458 | 6546.978 | 5.93% |
| 2025-09-10 | 12.130 | 12.230 | 0.090 | 0.74% | 12.030 | 12.320 | 47175 | 5747.249 | 5.14% |
| 2025-09-09 | 12.620 | 12.140 | -0.740 | -5.75% | 12.080 | 12.860 | 84391 | 10391.248 | 9.19% |
| 2025-09-08 | 12.460 | 12.880 | 0.240 | 1.90% | 12.310 | 13.280 | 118052 | 15228.363 | 12.85% |
| 2025-09-05 | 12.200 | 12.640 | 0.230 | 1.85% | 11.970 | 12.850 | 133990 | 16664.783 | 14.59% |
| 2025-09-04 | 13.390 | 12.410 | -1.000 | -7.46% | 12.000 | 13.410 | 155401 | 19396.443 | 16.92% |
| 2025-09-03 | 15.000 | 13.410 | -2.310 | -14.69% | 13.280 | 15.000 | 193383 | 27022.250 | 21.05% |
| 2025-09-02 | 13.800 | 15.720 | 2.390 | 17.93% | 13.400 | 17.290 | 239379 | 36935.484 | 26.06% |
| 2025-09-01 | 11.300 | 13.330 | 1.950 | 17.14% | 11.180 | 14.600 | 196871 | 24835.959 | 21.43% |
| 2025-08-29 | 11.080 | 11.380 | 0.160 | 1.43% | 10.800 | 12.270 | 184912 | 21485.836 | 20.13% |
| 2025-08-28 | 9.940 | 11.220 | 1.540 | 15.91% | 9.910 | 11.570 | 200379 | 21785.924 | 21.81% |
| 2025-08-27 | 10.030 | 9.680 | -0.280 | -2.81% | 9.630 | 10.030 | 21813 | 2153.292 | 2.37% |
| 2025-08-26 | 10.050 | 9.960 | -0.070 | -0.70% | 9.930 | 10.140 | 21846 | 2188.414 | 2.38% |
| 2025-08-25 | 10.220 | 10.030 | -0.130 | -1.28% | 9.920 | 10.220 | 27701 | 2780.466 | 3.02% |
| 2025-08-22 | 10.250 | 10.160 | 0.000 | 0.00% | 10.070 | 10.310 | 16592 | 1692.601 | 1.81% |
| 2025-08-21 | 10.250 | 10.160 | -0.050 | -0.49% | 10.080 | 10.300 | 15432 | 1574.979 | 1.68% |
| 2025-08-20 | 10.250 | 10.210 | 0.020 | 0.20% | 10.050 | 10.320 | 20016 | 2041.695 | 2.18% |
| 2025-08-19 | 10.140 | 10.190 | 0.110 | 1.09% | 10.100 | 10.290 | 32754 | 3344.644 | 3.57% |
| 2025-08-18 | 9.800 | 10.080 | 0.400 | 4.13% | 9.690 | 10.080 | 34616 | 3449.005 | 3.77% |
| 2025-08-15 | 9.400 | 9.680 | 0.280 | 2.98% | 9.390 | 9.750 | 14702 | 1412.439 | 1.60% |
深证大盘股票行情在线 K线走势图
(920553)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
