(920571)股票行情
(920571)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 |
|---|
| 2025-12-15 | 10.010 | 10.020 | -0.060 | -0.60% | 9.900 | 10.110 | 108590 | 10867.635 | 3.86% |
| 2025-12-12 | 10.210 | 10.080 | -0.320 | -3.08% | 10.050 | 10.390 | 192398 | 19580.838 | 6.84% |
| 2025-12-11 | 10.320 | 10.400 | 0.060 | 0.58% | 9.940 | 10.760 | 342675 | 35533.707 | 12.19% |
| 2025-12-10 | 10.390 | 10.340 | -0.060 | -0.58% | 10.230 | 10.670 | 174632 | 18249.910 | 6.21% |
| 2025-12-09 | 10.350 | 10.400 | -0.100 | -0.95% | 10.240 | 10.650 | 211675 | 22146.301 | 7.53% |
| 2025-12-08 | 10.160 | 10.500 | 0.140 | 1.35% | 10.130 | 10.750 | 263478 | 27462.355 | 9.37% |
| 2025-12-05 | 9.850 | 10.360 | 0.480 | 4.86% | 9.740 | 10.800 | 216066 | 22032.457 | 7.68% |
| 2025-12-04 | 10.120 | 9.880 | -0.120 | -1.20% | 9.870 | 10.250 | 92190 | 9259.331 | 3.28% |
| 2025-12-03 | 10.140 | 10.000 | -0.190 | -1.86% | 9.990 | 10.280 | 102068 | 10301.049 | 3.63% |
| 2025-12-02 | 10.250 | 10.190 | -0.010 | -0.10% | 10.020 | 10.400 | 136733 | 13950.802 | 4.86% |
| 2025-12-01 | 10.020 | 10.200 | 0.110 | 1.09% | 9.960 | 10.350 | 114902 | 11685.983 | 4.09% |
| 2025-11-28 | 9.920 | 10.090 | 0.260 | 2.64% | 9.830 | 10.090 | 106276 | 10623.540 | 3.78% |
| 2025-11-27 | 9.860 | 9.830 | -0.070 | -0.71% | 9.820 | 9.970 | 65569 | 6465.081 | 2.33% |
| 2025-11-26 | 9.980 | 9.900 | -0.080 | -0.80% | 9.840 | 10.100 | 87752 | 8732.371 | 3.12% |
| 2025-11-25 | 10.060 | 9.980 | 0.060 | 0.60% | 9.930 | 10.200 | 89328 | 8964.030 | 3.18% |
| 2025-11-24 | 9.910 | 10.020 | 0.210 | 2.14% | 9.900 | 10.150 | 89803 | 9001.958 | 3.19% |
| 2025-11-21 | 10.100 | 9.810 | -0.410 | -4.01% | 9.800 | 10.360 | 126157 | 12598.639 | 4.49% |
| 2025-11-20 | 10.500 | 10.220 | -0.270 | -2.57% | 10.190 | 10.540 | 115116 | 11873.566 | 4.09% |
| 2025-11-19 | 10.380 | 10.490 | 0.050 | 0.48% | 10.170 | 10.500 | 143613 | 14775.474 | 5.11% |
| 2025-11-18 | 10.900 | 10.440 | -0.710 | -6.37% | 10.370 | 10.960 | 272080 | 28822.281 | 9.68% |
| 2025-11-17 | 11.270 | 11.150 | 0.200 | 1.83% | 10.860 | 11.580 | 347044 | 38903.887 | 12.34% |
| 2025-11-14 | 10.550 | 10.950 | 0.300 | 2.82% | 10.540 | 11.350 | 307113 | 33559.129 | 10.92% |
| 2025-11-13 | 10.480 | 10.650 | 0.180 | 1.72% | 10.430 | 10.730 | 131397 | 13956.584 | 4.67% |
| 2025-11-12 | 10.450 | 10.470 | -0.030 | -0.29% | 10.350 | 10.630 | 106167 | 11110.538 | 3.78% |
| 2025-11-11 | 10.650 | 10.500 | -0.110 | -1.04% | 10.410 | 10.710 | 140690 | 14813.349 | 5.00% |
| 2025-11-10 | 10.750 | 10.610 | -0.240 | -2.21% | 10.430 | 10.770 | 175793 | 18621.908 | 6.25% |
| 2025-11-07 | 10.870 | 10.850 | -0.090 | -0.82% | 10.770 | 11.050 | 166048 | 18089.777 | 5.91% |
| 2025-11-06 | 11.260 | 10.940 | -0.460 | -4.04% | 10.800 | 11.460 | 303041 | 33236.746 | 10.78% |
| 2025-11-05 | 11.310 | 11.400 | -0.170 | -1.47% | 11.300 | 11.930 | 329942 | 38198.180 | 11.73% |
| 2025-11-04 | 10.920 | 11.570 | 0.550 | 4.99% | 10.920 | 12.100 | 490410 | 56626.566 | 17.44% |
| 2025-11-03 | 10.970 | 11.020 | -0.310 | -2.74% | 10.910 | 11.470 | 265399 | 29534.496 | 9.44% |
| 2025-10-31 | 11.350 | 11.330 | 0.120 | 1.07% | 11.260 | 11.880 | 418104 | 48270.824 | 14.87% |
| 2025-10-30 | 11.180 | 11.210 | -0.300 | -2.61% | 11.130 | 12.470 | 627269 | 74404.938 | 22.31% |
| 2025-10-29 | 11.290 | 11.510 | 0.370 | 3.32% | 10.630 | 11.590 | 488248 | 53891.531 | 17.36% |
| 2025-10-28 | 10.470 | 11.140 | 0.570 | 5.39% | 10.450 | 11.500 | 562928 | 62567.449 | 20.02% |
| 2025-10-27 | 10.410 | 10.570 | 0.270 | 2.62% | 10.310 | 10.920 | 279842 | 29682.871 | 9.95% |
| 2025-10-24 | 10.240 | 10.300 | 0.030 | 0.29% | 10.150 | 10.440 | 155466 | 15937.264 | 5.52% |
| 2025-10-23 | 10.150 | 10.270 | 0.150 | 1.48% | 10.090 | 10.670 | 194249 | 20066.537 | 6.90% |
| 2025-10-22 | 10.210 | 10.120 | -0.220 | -2.13% | 10.110 | 10.300 | 123482 | 12549.759 | 4.39% |
| 2025-10-21 | 10.200 | 10.340 | -0.010 | -0.10% | 10.010 | 10.350 | 182134 | 18538.945 | 6.47% |
| 2025-10-20 | 10.300 | 10.350 | 0.030 | 0.29% | 10.230 | 10.690 | 180962 | 18850.633 | 6.43% |
| 2025-10-17 | 10.320 | 10.320 | -0.210 | -1.99% | 10.300 | 10.950 | 266347 | 28394.391 | 9.46% |
| 2025-10-16 | 10.210 | 10.530 | 0.230 | 2.23% | 10.200 | 10.980 | 313352 | 33200.996 | 11.13% |
| 2025-10-15 | 10.580 | 10.300 | -0.610 | -5.59% | 10.260 | 10.640 | 262585 | 27205.814 | 9.33% |
| 2025-10-14 | 10.420 | 10.910 | 0.480 | 4.60% | 10.300 | 11.370 | 441516 | 47927.621 | 15.68% |
| 2025-10-13 | 9.850 | 10.430 | 0.350 | 3.47% | 9.710 | 10.780 | 245757 | 25504.863 | 8.73% |
| 2025-10-10 | 10.020 | 10.080 | 0.080 | 0.80% | 10.010 | 10.280 | 93827 | 9531.496 | 3.33% |
| 2025-10-09 | 10.080 | 10.000 | -0.140 | -1.38% | 9.930 | 10.150 | 97615 | 9766.096 | 3.47% |
| 2025-09-30 | 10.230 | 10.140 | -0.010 | -0.10% | 10.140 | 10.270 | 73015 | 7430.915 | 2.59% |
| 2025-09-29 | 10.210 | 10.150 | -0.060 | -0.59% | 10.090 | 10.270 | 92720 | 9421.133 | 3.29% |
| 2025-09-26 | 10.300 | 10.210 | -0.150 | -1.45% | 10.210 | 10.410 | 112728 | 11585.613 | 4.00% |
| 2025-09-25 | 10.510 | 10.360 | -0.360 | -3.36% | 10.330 | 10.720 | 221310 | 23031.305 | 7.86% |
| 2025-09-24 | 10.350 | 10.720 | -0.040 | -0.37% | 10.310 | 11.280 | 305241 | 32852.422 | 10.84% |
| 2025-09-23 | 10.350 | 10.760 | 0.310 | 2.97% | 10.210 | 11.490 | 402084 | 44017.301 | 14.28% |
| 2025-09-22 | 10.710 | 10.450 | -0.140 | -1.32% | 10.320 | 10.800 | 143701 | 15094.369 | 5.10% |
| 2025-09-19 | 10.470 | 10.590 | 0.160 | 1.53% | 10.370 | 10.860 | 188858 | 20162.031 | 6.71% |
| 2025-09-18 | 10.670 | 10.430 | -0.340 | -3.16% | 10.380 | 10.760 | 217042 | 22916.895 | 7.71% |
| 2025-09-17 | 10.900 | 10.770 | -0.290 | -2.62% | 10.690 | 11.090 | 260478 | 28217.865 | 9.25% |
| 2025-09-16 | 10.790 | 11.060 | 0.310 | 2.88% | 10.600 | 11.660 | 435145 | 48631.672 | 15.45% |
| 2025-09-15 | 10.520 | 10.750 | 0.240 | 2.28% | 10.430 | 10.980 | 194599 | 20906.209 | 6.91% |
| 2025-09-12 | 10.630 | 10.510 | 0.090 | 0.86% | 10.480 | 10.990 | 151705 | 16196.784 | 5.39% |
| 2025-09-11 | 10.450 | 10.420 | -0.020 | -0.19% | 10.300 | 10.550 | 102928 | 10691.365 | 3.66% |
| 2025-09-10 | 10.410 | 10.440 | -0.070 | -0.67% | 10.360 | 10.570 | 102162 | 10651.567 | 3.63% |
| 2025-09-09 | 10.670 | 10.510 | -0.510 | -4.63% | 10.490 | 11.020 | 229398 | 24478.244 | 8.15% |
| 2025-09-08 | 10.580 | 11.020 | 0.640 | 6.17% | 10.500 | 11.580 | 399657 | 44540.793 | 14.19% |
| 2025-09-05 | 10.180 | 10.380 | 0.250 | 2.47% | 10.110 | 10.380 | 124501 | 12826.135 | 4.42% |
| 2025-09-04 | 10.030 | 10.130 | 0.020 | 0.20% | 9.980 | 10.300 | 119716 | 12118.231 | 4.25% |
| 2025-09-03 | 10.510 | 10.110 | -0.500 | -4.71% | 10.080 | 10.570 | 158488 | 16246.398 | 5.63% |
| 2025-09-02 | 10.830 | 10.610 | 0.270 | 2.61% | 10.560 | 11.100 | 256075 | 27787.098 | 9.09% |
| 2025-09-01 | 10.540 | 10.340 | -0.150 | -1.43% | 10.280 | 10.570 | 102632 | 10655.986 | 3.64% |
| 2025-08-29 | 10.380 | 10.490 | 0.150 | 1.45% | 10.280 | 10.680 | 125149 | 13135.312 | 4.44% |
| 2025-08-28 | 10.460 | 10.340 | -0.170 | -1.62% | 10.020 | 10.570 | 182075 | 18748.449 | 6.47% |
| 2025-08-27 | 10.800 | 10.510 | -0.270 | -2.50% | 10.500 | 10.900 | 156267 | 16682.402 | 5.55% |
| 2025-08-26 | 10.970 | 10.780 | -0.310 | -2.80% | 10.700 | 10.990 | 183596 | 19915.268 | 6.52% |
| 2025-08-25 | 11.170 | 11.090 | -0.060 | -0.54% | 11.060 | 11.280 | 134046 | 14917.165 | 4.67% |
| 2025-08-22 | 11.360 | 11.150 | -0.110 | -0.98% | 11.030 | 11.400 | 152240 | 16972.711 | 5.31% |
| 2025-08-21 | 11.310 | 11.260 | 0.060 | 0.54% | 11.180 | 11.490 | 196123 | 22260.783 | 6.84% |
| 2025-08-20 | 11.300 | 11.200 | -0.070 | -0.62% | 11.070 | 11.330 | 153473 | 17173.527 | 5.35% |
| 2025-08-19 | 11.280 | 11.270 | 0.010 | 0.09% | 11.220 | 11.580 | 240201 | 27268.381 | 8.37% |
| 2025-08-18 | 11.050 | 11.260 | 0.280 | 2.55% | 10.930 | 11.430 | 267296 | 29891.725 | 9.32% |
深证大盘股票行情在线 K线走势图
(920571)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
