(920564)股票行情
(920564)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 | 24.430 | 27.000 | 1.880 | 7.48% | 24.300 | 28.490 | 107000 | 28485.520 | 26.42% |
| 2025-12-11 | 22.500 | 25.120 | 2.720 | 12.14% | 22.300 | 27.550 | 92831 | 22751.182 | 22.93% |
| 2025-12-10 | 23.060 | 22.400 | -0.890 | -3.82% | 22.300 | 23.140 | 33256 | 7493.401 | 8.21% |
| 2025-12-09 | 22.910 | 23.290 | -0.200 | -0.85% | 22.880 | 23.690 | 38713 | 8985.324 | 9.56% |
| 2025-12-08 | 25.000 | 23.490 | -0.970 | -3.97% | 23.360 | 25.390 | 67275 | 16274.027 | 16.61% |
| 2025-12-05 | 22.590 | 24.460 | 1.910 | 8.47% | 21.800 | 24.550 | 73346 | 17075.969 | 18.11% |
| 2025-12-04 | 23.300 | 22.550 | -1.300 | -5.45% | 22.550 | 24.930 | 65422 | 15621.742 | 16.16% |
| 2025-12-03 | 24.880 | 23.850 | -1.170 | -4.68% | 23.150 | 25.220 | 82486 | 19808.254 | 20.37% |
| 2025-12-02 | 24.110 | 25.020 | -0.280 | -1.11% | 23.720 | 26.650 | 99444 | 24916.053 | 24.56% |
| 2025-12-01 | 25.290 | 25.300 | 1.120 | 4.63% | 25.000 | 30.880 | 131708 | 35778.859 | 32.53% |
| 2025-11-28 | 21.110 | 24.180 | 2.950 | 13.90% | 21.110 | 25.500 | 95470 | 22981.855 | 23.58% |
| 2025-11-27 | 21.500 | 21.230 | -0.980 | -4.41% | 20.900 | 21.970 | 36573 | 7771.593 | 9.03% |
| 2025-11-26 | 22.010 | 22.210 | -0.300 | -1.33% | 21.200 | 24.020 | 56764 | 12863.689 | 14.02% |
| 2025-11-25 | 19.800 | 22.510 | 2.890 | 14.73% | 19.800 | 24.450 | 68377 | 15603.669 | 16.89% |
| 2025-11-24 | 19.520 | 19.620 | 0.250 | 1.29% | 19.260 | 19.780 | 8739 | 1704.648 | 2.16% |
| 2025-11-21 | 20.230 | 19.370 | -1.060 | -5.19% | 19.370 | 20.570 | 14106 | 2788.999 | 3.48% |
| 2025-11-20 | 20.820 | 20.430 | -0.220 | -1.07% | 20.030 | 20.920 | 12576 | 2570.877 | 3.11% |
| 2025-11-19 | 21.460 | 20.650 | -0.830 | -3.86% | 20.450 | 21.460 | 14501 | 3006.369 | 3.58% |
| 2025-11-18 | 21.400 | 21.480 | -0.100 | -0.46% | 21.300 | 21.990 | 10588 | 2281.857 | 2.61% |
| 2025-11-17 | 21.450 | 21.580 | 0.280 | 1.31% | 21.350 | 21.780 | 6181 | 1330.580 | 1.53% |
| 2025-11-14 | 21.800 | 21.300 | -0.670 | -3.05% | 21.300 | 22.020 | 10305 | 2235.139 | 2.54% |
| 2025-11-13 | 21.790 | 21.970 | 0.240 | 1.10% | 21.780 | 22.100 | 10046 | 2205.439 | 2.48% |
| 2025-11-12 | 22.320 | 21.730 | -0.490 | -2.21% | 21.640 | 22.320 | 10731 | 2348.736 | 2.65% |
| 2025-11-11 | 22.910 | 22.220 | -0.740 | -3.22% | 21.930 | 22.990 | 14190 | 3169.088 | 3.50% |
| 2025-11-10 | 22.520 | 22.960 | 0.440 | 1.95% | 22.380 | 23.140 | 10898 | 2488.961 | 2.69% |
| 2025-11-07 | 22.880 | 22.520 | -0.240 | -1.05% | 22.520 | 22.880 | 6524 | 1477.912 | 1.61% |
| 2025-11-06 | 23.350 | 22.760 | -0.480 | -2.07% | 22.670 | 23.350 | 11384 | 2607.801 | 2.81% |
| 2025-11-05 | 23.200 | 23.240 | 0.250 | 1.09% | 22.830 | 23.490 | 10474 | 2431.723 | 2.59% |
| 2025-11-04 | 23.840 | 22.990 | -0.790 | -3.32% | 22.700 | 23.840 | 13996 | 3229.728 | 3.46% |
| 2025-11-03 | 24.060 | 23.780 | -0.170 | -0.71% | 23.610 | 24.250 | 13055 | 3118.778 | 3.22% |
| 2025-10-31 | 23.370 | 23.950 | 0.600 | 2.57% | 23.300 | 24.450 | 21302 | 5104.476 | 5.26% |
| 2025-10-30 | 23.900 | 23.350 | -0.710 | -2.95% | 23.330 | 24.480 | 22605 | 5434.597 | 5.58% |
| 2025-10-29 | 22.510 | 24.060 | 1.450 | 6.41% | 22.300 | 24.220 | 23546 | 5502.841 | 5.81% |
| 2025-10-28 | 22.740 | 22.610 | -0.060 | -0.26% | 22.390 | 22.840 | 6511 | 1474.403 | 1.61% |
| 2025-10-27 | 22.990 | 22.670 | -0.230 | -1.00% | 22.500 | 23.240 | 10885 | 2476.441 | 2.69% |
| 2025-10-24 | 22.540 | 22.900 | 0.520 | 2.32% | 22.540 | 23.080 | 10702 | 2442.488 | 2.64% |
| 2025-10-23 | 22.980 | 22.380 | -0.450 | -1.97% | 22.000 | 22.980 | 8548 | 1912.313 | 2.11% |
| 2025-10-22 | 22.490 | 22.830 | 0.230 | 1.02% | 22.410 | 23.270 | 11430 | 2620.816 | 2.82% |
| 2025-10-21 | 21.970 | 22.600 | 0.630 | 2.87% | 21.760 | 22.800 | 12164 | 2731.675 | 3.00% |
| 2025-10-20 | 21.800 | 21.970 | 0.360 | 1.67% | 21.650 | 22.150 | 6475 | 1417.815 | 1.60% |
| 2025-10-17 | 22.400 | 21.610 | -0.730 | -3.27% | 21.610 | 22.500 | 9932 | 2190.656 | 2.45% |
| 2025-10-16 | 22.580 | 22.340 | -0.060 | -0.27% | 22.150 | 22.830 | 9461 | 2130.281 | 2.34% |
| 2025-10-15 | 22.260 | 22.400 | 0.150 | 0.67% | 22.100 | 22.610 | 6728 | 1501.800 | 1.66% |
| 2025-10-14 | 22.420 | 22.250 | -0.160 | -0.71% | 22.250 | 22.750 | 8052 | 1810.281 | 1.99% |
| 2025-10-13 | 22.200 | 22.410 | -0.310 | -1.36% | 21.610 | 22.600 | 11233 | 2498.918 | 2.77% |
| 2025-10-10 | 22.510 | 22.720 | 0.170 | 0.75% | 22.510 | 23.210 | 10089 | 2311.010 | 2.49% |
| 2025-10-09 | 23.240 | 22.550 | -0.480 | -2.08% | 22.320 | 23.240 | 13114 | 2968.468 | 3.24% |
| 2025-09-30 | 23.000 | 23.030 | 0.190 | 0.83% | 22.930 | 23.350 | 9747 | 2256.213 | 2.41% |
| 2025-09-29 | 22.950 | 22.840 | 0.240 | 1.06% | 22.500 | 23.130 | 11619 | 2649.217 | 2.87% |
| 2025-09-26 | 23.200 | 22.600 | -0.750 | -3.21% | 22.600 | 23.300 | 12829 | 2934.298 | 3.17% |
| 2025-09-25 | 23.450 | 23.350 | -0.050 | -0.21% | 23.240 | 23.900 | 17269 | 4085.140 | 4.26% |
| 2025-09-24 | 23.000 | 23.400 | 0.640 | 2.81% | 22.780 | 23.920 | 16160 | 3784.974 | 3.99% |
| 2025-09-23 | 23.230 | 22.760 | -0.680 | -2.90% | 22.100 | 23.440 | 24018 | 5438.388 | 5.93% |
| 2025-09-22 | 24.300 | 23.440 | -0.990 | -4.05% | 23.150 | 24.570 | 25181 | 5964.093 | 6.22% |
| 2025-09-19 | 25.200 | 24.430 | -0.660 | -2.63% | 24.350 | 25.450 | 20675 | 5105.352 | 5.10% |
| 2025-09-18 | 25.000 | 25.090 | 0.090 | 0.36% | 24.910 | 25.880 | 24911 | 6330.532 | 6.15% |
| 2025-09-17 | 25.260 | 25.000 | -0.210 | -0.83% | 25.000 | 25.370 | 15261 | 3842.005 | 3.77% |
| 2025-09-16 | 25.120 | 25.210 | 0.180 | 0.72% | 25.020 | 25.480 | 16213 | 4085.958 | 4.00% |
| 2025-09-15 | 25.000 | 25.030 | -0.080 | -0.32% | 24.690 | 25.270 | 12032 | 3002.186 | 2.97% |
| 2025-09-12 | 25.660 | 25.110 | -0.390 | -1.53% | 25.080 | 25.850 | 19529 | 4959.791 | 4.82% |
| 2025-09-11 | 25.220 | 25.500 | 0.280 | 1.11% | 24.920 | 25.660 | 16473 | 4179.884 | 4.07% |
| 2025-09-10 | 25.780 | 25.220 | -0.420 | -1.64% | 25.210 | 25.950 | 16989 | 4328.556 | 4.19% |
| 2025-09-09 | 26.680 | 25.640 | -1.040 | -3.90% | 25.280 | 26.680 | 24458 | 6285.223 | 6.04% |
| 2025-09-08 | 27.100 | 26.680 | 0.160 | 0.60% | 26.400 | 27.300 | 29985 | 8026.313 | 7.40% |
| 2025-09-05 | 25.800 | 26.520 | 0.910 | 3.55% | 25.600 | 26.790 | 36824 | 9677.803 | 9.09% |
| 2025-09-04 | 25.150 | 25.610 | 0.670 | 2.69% | 25.010 | 26.500 | 31360 | 8059.955 | 7.74% |
| 2025-09-03 | 26.750 | 24.940 | -1.760 | -6.59% | 24.770 | 26.770 | 32530 | 8344.869 | 8.03% |
| 2025-09-02 | 26.480 | 26.700 | 0.430 | 1.64% | 25.810 | 26.970 | 32796 | 8653.895 | 8.09% |
| 2025-09-01 | 26.350 | 26.270 | -0.160 | -0.61% | 26.160 | 26.670 | 24471 | 6449.244 | 6.04% |
| 2025-08-29 | 26.700 | 26.430 | -0.550 | -2.04% | 26.400 | 27.260 | 33343 | 8928.471 | 8.23% |
| 2025-08-28 | 27.660 | 26.980 | -0.490 | -1.78% | 26.130 | 27.900 | 53622 | 14363.082 | 13.24% |
| 2025-08-27 | 30.850 | 27.470 | -2.480 | -8.28% | 27.420 | 30.880 | 88457 | 25011.996 | 21.83% |
| 2025-08-26 | 27.030 | 29.950 | 3.620 | 13.75% | 27.020 | 31.970 | 110785 | 32801.820 | 27.34% |
| 2025-08-25 | 26.880 | 26.330 | 0.010 | 0.04% | 25.950 | 26.910 | 29742 | 7858.608 | 7.34% |
| 2025-08-22 | 25.980 | 26.320 | 0.190 | 0.73% | 25.980 | 26.810 | 26148 | 6906.067 | 6.45% |
| 2025-08-21 | 26.620 | 26.130 | -0.380 | -1.43% | 25.850 | 26.820 | 29049 | 7654.841 | 7.17% |
| 2025-08-20 | 27.100 | 26.510 | -0.590 | -2.18% | 25.870 | 27.340 | 41798 | 11078.704 | 10.32% |
| 2025-08-19 | 27.530 | 27.100 | -0.500 | -1.81% | 26.860 | 28.500 | 61029 | 16804.254 | 15.06% |
| 2025-08-18 | 27.300 | 27.600 | 0.830 | 3.10% | 26.280 | 27.940 | 71301 | 19368.438 | 17.60% |
| 2025-08-15 | 25.020 | 26.770 | 1.490 | 5.89% | 24.910 | 27.160 | 72953 | 19042.658 | 18.01% |
深证大盘股票行情在线 K线走势图
(920564)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
