(920570)股票行情
(920570)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 | 34.550 | 34.810 | 0.280 | 0.81% | 34.050 | 35.550 | 10441 | 3661.762 | 4.29% |
| 2025-12-11 | 33.280 | 34.530 | 1.250 | 3.76% | 32.610 | 35.770 | 15729 | 5396.757 | 6.46% |
| 2025-12-10 | 33.660 | 33.280 | -0.220 | -0.66% | 32.910 | 34.260 | 6573 | 2188.827 | 2.70% |
| 2025-12-09 | 34.240 | 33.500 | -0.950 | -2.76% | 33.250 | 34.450 | 6681 | 2249.304 | 2.74% |
| 2025-12-08 | 34.290 | 34.450 | 0.460 | 1.35% | 33.800 | 34.740 | 6094 | 2094.441 | 2.50% |
| 2025-12-05 | 33.480 | 33.990 | 0.420 | 1.25% | 33.000 | 34.160 | 8459 | 2829.556 | 3.48% |
| 2025-12-04 | 33.890 | 33.570 | 0.070 | 0.21% | 33.180 | 35.600 | 11027 | 3819.785 | 4.53% |
| 2025-12-03 | 34.600 | 33.500 | -0.650 | -1.90% | 33.500 | 34.600 | 4431 | 1498.402 | 1.82% |
| 2025-12-02 | 35.000 | 34.150 | -0.520 | -1.50% | 34.010 | 35.040 | 4078 | 1401.749 | 1.68% |
| 2025-12-01 | 33.500 | 34.670 | 1.210 | 3.62% | 33.500 | 34.710 | 6431 | 2202.448 | 2.64% |
| 2025-11-28 | 33.630 | 33.460 | -0.060 | -0.18% | 33.130 | 33.850 | 5092 | 1701.284 | 2.09% |
| 2025-11-27 | 34.190 | 33.520 | -0.480 | -1.41% | 33.350 | 34.190 | 5216 | 1760.547 | 2.14% |
| 2025-11-26 | 35.300 | 34.000 | -0.930 | -2.66% | 33.900 | 35.300 | 4178 | 1439.552 | 1.72% |
| 2025-11-25 | 35.180 | 34.930 | 0.040 | 0.11% | 34.890 | 35.880 | 4783 | 1689.654 | 1.96% |
| 2025-11-24 | 34.290 | 34.890 | 0.990 | 2.92% | 34.200 | 35.250 | 6736 | 2344.290 | 2.77% |
| 2025-11-21 | 35.010 | 33.900 | -1.410 | -3.99% | 33.360 | 35.230 | 8132 | 2777.898 | 3.34% |
| 2025-11-20 | 36.350 | 35.310 | -0.990 | -2.73% | 35.200 | 36.660 | 7055 | 2521.044 | 2.90% |
| 2025-11-19 | 36.980 | 36.300 | -0.670 | -1.81% | 36.240 | 37.270 | 4082 | 1493.619 | 1.68% |
| 2025-11-18 | 37.610 | 36.970 | -0.610 | -1.62% | 36.780 | 37.730 | 6408 | 2380.083 | 2.63% |
| 2025-11-17 | 37.930 | 37.580 | -0.240 | -0.63% | 37.550 | 38.200 | 5017 | 1894.787 | 2.06% |
| 2025-11-14 | 38.890 | 37.820 | -1.110 | -2.85% | 37.820 | 39.070 | 8855 | 3387.698 | 3.64% |
| 2025-11-13 | 38.760 | 38.930 | 0.180 | 0.46% | 38.760 | 39.690 | 7042 | 2761.632 | 2.89% |
| 2025-11-12 | 40.230 | 38.750 | -1.480 | -3.68% | 38.680 | 40.250 | 10851 | 4262.146 | 4.46% |
| 2025-11-11 | 39.090 | 40.230 | 0.960 | 2.44% | 39.090 | 40.500 | 10779 | 4319.532 | 4.43% |
| 2025-11-10 | 39.390 | 39.270 | -0.610 | -1.53% | 39.150 | 40.380 | 9918 | 3936.514 | 4.07% |
| 2025-11-07 | 38.920 | 39.880 | 0.480 | 1.22% | 38.840 | 40.500 | 15742 | 6285.329 | 6.47% |
| 2025-11-06 | 39.000 | 39.400 | 0.400 | 1.03% | 38.400 | 40.570 | 11235 | 4434.364 | 4.62% |
| 2025-11-05 | 38.980 | 39.000 | -0.480 | -1.22% | 38.510 | 39.700 | 8115 | 3170.514 | 3.33% |
| 2025-11-04 | 40.570 | 39.480 | -1.400 | -3.42% | 38.940 | 40.600 | 15844 | 6257.134 | 6.51% |
| 2025-11-03 | 40.680 | 40.880 | 0.640 | 1.59% | 39.270 | 41.690 | 18800 | 7678.101 | 7.72% |
| 2025-10-31 | 38.810 | 40.240 | 0.850 | 2.16% | 38.800 | 40.500 | 16248 | 6484.093 | 6.67% |
| 2025-10-30 | 38.990 | 39.390 | 0.250 | 0.64% | 38.510 | 41.590 | 23197 | 9315.382 | 9.42% |
| 2025-10-29 | 37.730 | 39.140 | 1.570 | 4.18% | 37.000 | 39.200 | 12745 | 4868.380 | 5.18% |
| 2025-10-28 | 38.100 | 37.570 | -0.420 | -1.11% | 37.550 | 38.520 | 7191 | 2726.536 | 2.92% |
| 2025-10-27 | 38.260 | 37.990 | -0.440 | -1.14% | 37.860 | 38.740 | 7616 | 2908.282 | 3.09% |
| 2025-10-24 | 40.500 | 38.430 | -0.910 | -2.31% | 38.330 | 40.800 | 11843 | 4621.003 | 4.81% |
| 2025-10-23 | 39.400 | 39.340 | -0.130 | -0.33% | 37.900 | 39.540 | 10480 | 4036.794 | 4.26% |
| 2025-10-22 | 38.900 | 39.470 | 1.070 | 2.79% | 38.030 | 40.300 | 13862 | 5468.423 | 5.63% |
| 2025-10-21 | 37.360 | 38.400 | 1.000 | 2.67% | 37.360 | 38.880 | 10222 | 3926.904 | 4.15% |
| 2025-10-20 | 37.040 | 37.400 | 0.900 | 2.47% | 36.140 | 37.530 | 6511 | 2418.009 | 2.64% |
| 2025-10-17 | 38.710 | 36.500 | -1.640 | -4.30% | 36.000 | 38.710 | 7403 | 2771.957 | 3.01% |
| 2025-10-16 | 39.030 | 38.140 | -0.890 | -2.28% | 38.080 | 39.600 | 6701 | 2587.352 | 2.72% |
| 2025-10-15 | 39.220 | 39.030 | -0.370 | -0.94% | 38.690 | 39.520 | 6696 | 2611.760 | 2.72% |
| 2025-10-14 | 39.090 | 39.400 | 0.640 | 1.65% | 38.810 | 40.680 | 12450 | 4930.979 | 5.06% |
| 2025-10-13 | 38.050 | 38.760 | -1.140 | -2.86% | 37.030 | 38.880 | 9896 | 3781.370 | 4.02% |
| 2025-10-10 | 41.000 | 39.900 | -1.260 | -3.06% | 39.450 | 41.160 | 11796 | 4717.450 | 4.79% |
| 2025-10-09 | 38.990 | 41.160 | 2.570 | 6.66% | 37.500 | 41.600 | 20465 | 8110.576 | 8.31% |
| 2025-09-30 | 39.080 | 38.590 | -0.280 | -0.72% | 38.590 | 39.510 | 6763 | 2645.424 | 2.75% |
| 2025-09-29 | 38.680 | 38.870 | 0.190 | 0.49% | 38.290 | 39.540 | 7129 | 2763.579 | 2.89% |
| 2025-09-26 | 39.100 | 38.680 | -0.620 | -1.58% | 38.480 | 39.660 | 7399 | 2888.460 | 3.00% |
| 2025-09-25 | 40.750 | 39.300 | -1.450 | -3.56% | 39.210 | 40.920 | 9999 | 3987.244 | 4.06% |
| 2025-09-24 | 39.330 | 40.750 | 1.420 | 3.61% | 38.870 | 40.980 | 12516 | 5004.389 | 5.08% |
| 2025-09-23 | 42.220 | 39.330 | -2.520 | -6.02% | 38.400 | 42.220 | 17254 | 6870.379 | 7.01% |
| 2025-09-22 | 42.200 | 41.850 | -0.360 | -0.85% | 41.500 | 42.770 | 9589 | 4016.137 | 3.89% |
| 2025-09-19 | 42.850 | 42.210 | -0.590 | -1.38% | 41.570 | 42.980 | 14318 | 6038.242 | 5.81% |
| 2025-09-18 | 44.000 | 42.800 | -1.040 | -2.37% | 42.590 | 44.950 | 19731 | 8699.669 | 8.01% |
| 2025-09-17 | 43.360 | 43.840 | 0.380 | 0.87% | 43.010 | 44.180 | 13526 | 5908.253 | 5.49% |
| 2025-09-16 | 42.750 | 43.460 | 0.820 | 1.92% | 42.000 | 43.460 | 13694 | 5856.596 | 5.56% |
| 2025-09-15 | 43.000 | 42.640 | -0.490 | -1.14% | 42.300 | 43.470 | 11601 | 4946.977 | 4.71% |
| 2025-09-12 | 43.840 | 43.130 | -0.820 | -1.87% | 43.010 | 44.300 | 17387 | 7548.430 | 7.06% |
| 2025-09-11 | 43.510 | 43.950 | -0.080 | -0.18% | 43.100 | 44.500 | 18502 | 8061.607 | 7.51% |
| 2025-09-10 | 45.800 | 44.030 | -2.750 | -5.88% | 43.690 | 45.900 | 27243 | 12141.631 | 11.06% |
| 2025-09-09 | 44.950 | 46.780 | -0.350 | -0.74% | 44.770 | 46.980 | 36140 | 16556.090 | 14.67% |
| 2025-09-08 | 45.110 | 47.130 | 3.480 | 7.97% | 45.110 | 56.660 | 62806 | 31256.963 | 25.50% |
| 2025-09-05 | 44.000 | 43.650 | 2.590 | 6.31% | 42.280 | 44.000 | 27213 | 11793.228 | 11.05% |
| 2025-09-04 | 40.490 | 41.060 | -0.120 | -0.29% | 40.400 | 42.550 | 18828 | 7815.130 | 7.64% |
| 2025-09-03 | 44.770 | 41.180 | -3.700 | -8.24% | 41.030 | 44.770 | 28047 | 12047.531 | 11.39% |
| 2025-09-02 | 43.500 | 44.880 | 1.960 | 4.57% | 43.450 | 46.450 | 46615 | 20868.270 | 18.93% |
| 2025-09-01 | 42.000 | 42.920 | 0.570 | 1.35% | 41.460 | 43.100 | 14420 | 6066.082 | 5.85% |
| 2025-08-29 | 43.100 | 42.350 | -0.710 | -1.65% | 41.900 | 44.110 | 15573 | 6700.693 | 6.32% |
| 2025-08-28 | 42.220 | 43.060 | 0.940 | 2.23% | 41.150 | 43.880 | 21333 | 9055.696 | 8.66% |
| 2025-08-27 | 44.510 | 42.120 | -2.940 | -6.52% | 41.760 | 44.510 | 26467 | 11363.026 | 10.75% |
| 2025-08-26 | 43.510 | 45.060 | 1.730 | 3.99% | 42.800 | 45.420 | 19309 | 8494.759 | 7.84% |
| 2025-08-25 | 44.250 | 43.330 | -0.660 | -1.50% | 43.100 | 44.770 | 18257 | 7997.083 | 7.41% |
| 2025-08-22 | 44.200 | 43.990 | -0.140 | -0.32% | 43.510 | 44.610 | 14310 | 6285.565 | 5.81% |
| 2025-08-21 | 45.000 | 44.130 | -1.420 | -3.12% | 43.830 | 45.550 | 16205 | 7215.133 | 6.58% |
| 2025-08-20 | 45.500 | 45.550 | -0.110 | -0.24% | 44.100 | 46.320 | 22452 | 10107.921 | 9.12% |
| 2025-08-19 | 46.700 | 45.660 | -0.660 | -1.42% | 45.000 | 47.900 | 35235 | 16319.872 | 14.31% |
| 2025-08-18 | 44.700 | 46.320 | 1.740 | 3.90% | 43.600 | 48.990 | 41434 | 18999.094 | 16.82% |
| 2025-08-15 | 44.000 | 44.580 | 1.070 | 2.46% | 42.750 | 44.920 | 34307 | 15115.472 | 13.93% |
深证大盘股票行情在线 K线走势图
(920570)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
