(920579)股票行情
(920579)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 | 24.570 | 24.530 | -0.280 | -1.13% | 24.000 | 25.300 | 20510 | 5073.174 | 4.60% |
| 2025-12-11 | 23.900 | 24.810 | 0.930 | 3.89% | 23.260 | 25.480 | 27525 | 6737.683 | 6.18% |
| 2025-12-10 | 23.850 | 23.880 | -0.120 | -0.50% | 23.600 | 24.260 | 6809 | 1615.758 | 1.53% |
| 2025-12-09 | 24.400 | 24.000 | -0.470 | -1.92% | 23.890 | 24.610 | 9124 | 2211.660 | 2.05% |
| 2025-12-08 | 24.240 | 24.470 | 0.320 | 1.33% | 24.080 | 24.670 | 8534 | 2089.316 | 1.91% |
| 2025-12-05 | 23.660 | 24.150 | 0.250 | 1.05% | 23.580 | 24.250 | 8333 | 1993.869 | 1.87% |
| 2025-12-04 | 24.070 | 23.900 | 0.150 | 0.63% | 23.400 | 24.290 | 12071 | 2885.276 | 2.71% |
| 2025-12-03 | 23.910 | 23.750 | -0.300 | -1.25% | 23.750 | 24.240 | 5320 | 1274.338 | 1.19% |
| 2025-12-02 | 24.450 | 24.050 | -0.250 | -1.03% | 23.840 | 24.480 | 6356 | 1529.622 | 1.43% |
| 2025-12-01 | 23.840 | 24.300 | 0.540 | 2.27% | 23.620 | 24.500 | 9487 | 2287.550 | 2.13% |
| 2025-11-28 | 23.690 | 23.760 | 0.080 | 0.34% | 23.500 | 23.880 | 4495 | 1066.807 | 1.01% |
| 2025-11-27 | 23.720 | 23.680 | -0.140 | -0.59% | 23.630 | 24.160 | 4790 | 1141.144 | 1.07% |
| 2025-11-26 | 24.450 | 23.820 | -0.330 | -1.37% | 23.760 | 24.450 | 6676 | 1600.832 | 1.50% |
| 2025-11-25 | 23.960 | 24.150 | 0.200 | 0.84% | 23.960 | 24.600 | 6926 | 1684.599 | 1.55% |
| 2025-11-24 | 23.900 | 23.950 | 0.240 | 1.01% | 23.710 | 24.150 | 6657 | 1591.518 | 1.49% |
| 2025-11-21 | 24.390 | 23.710 | -1.030 | -4.16% | 23.600 | 24.730 | 11887 | 2854.003 | 2.67% |
| 2025-11-20 | 24.880 | 24.740 | -0.110 | -0.44% | 24.640 | 25.230 | 5627 | 1400.802 | 1.26% |
| 2025-11-19 | 25.080 | 24.850 | -0.200 | -0.80% | 24.610 | 25.320 | 8129 | 2020.376 | 1.82% |
| 2025-11-18 | 26.020 | 25.050 | -0.950 | -3.65% | 24.710 | 26.030 | 17202 | 4320.940 | 3.86% |
| 2025-11-17 | 26.800 | 26.000 | -0.200 | -0.76% | 25.840 | 26.800 | 10329 | 2695.553 | 2.32% |
| 2025-11-14 | 26.510 | 26.200 | -0.540 | -2.02% | 26.110 | 26.610 | 10118 | 2664.946 | 2.27% |
| 2025-11-13 | 26.060 | 26.740 | 0.880 | 3.40% | 26.060 | 27.050 | 19765 | 5263.282 | 4.43% |
| 2025-11-12 | 25.740 | 25.860 | 0.230 | 0.90% | 25.460 | 25.960 | 8394 | 2162.144 | 1.88% |
| 2025-11-11 | 25.970 | 25.630 | -0.060 | -0.23% | 25.540 | 26.070 | 7540 | 1943.054 | 1.69% |
| 2025-11-10 | 26.050 | 25.690 | -0.300 | -1.15% | 25.450 | 26.050 | 9203 | 2361.810 | 2.06% |
| 2025-11-07 | 26.360 | 25.990 | -0.360 | -1.37% | 25.810 | 26.580 | 11515 | 3008.999 | 2.58% |
| 2025-11-06 | 26.620 | 26.350 | -0.300 | -1.13% | 26.250 | 26.770 | 14032 | 3717.606 | 3.15% |
| 2025-11-05 | 26.370 | 26.650 | 0.200 | 0.76% | 26.150 | 27.200 | 17461 | 4678.636 | 3.92% |
| 2025-11-04 | 26.900 | 26.450 | -0.450 | -1.67% | 26.090 | 27.300 | 15232 | 4026.280 | 3.42% |
| 2025-11-03 | 27.120 | 26.900 | -0.130 | -0.48% | 26.650 | 27.590 | 17587 | 4754.801 | 3.95% |
| 2025-10-31 | 26.250 | 27.030 | 0.630 | 2.39% | 26.150 | 27.800 | 27692 | 7515.732 | 6.21% |
| 2025-10-30 | 26.460 | 26.400 | 0.210 | 0.80% | 26.210 | 27.940 | 45746 | 12487.687 | 10.26% |
| 2025-10-29 | 25.030 | 26.190 | 1.360 | 5.48% | 24.450 | 26.660 | 24838 | 6368.664 | 5.57% |
| 2025-10-28 | 25.610 | 24.830 | -0.730 | -2.86% | 24.830 | 25.700 | 13201 | 3315.460 | 2.96% |
| 2025-10-27 | 25.760 | 25.560 | -0.040 | -0.16% | 25.400 | 25.880 | 8225 | 2100.040 | 1.85% |
| 2025-10-24 | 25.470 | 25.600 | 0.300 | 1.19% | 25.300 | 25.710 | 9654 | 2463.794 | 2.17% |
| 2025-10-23 | 25.640 | 25.300 | -0.580 | -2.24% | 25.030 | 25.640 | 15884 | 4014.456 | 3.56% |
| 2025-10-22 | 24.910 | 25.880 | 0.880 | 3.52% | 24.900 | 26.810 | 29541 | 7682.902 | 6.63% |
| 2025-10-21 | 24.500 | 25.000 | 0.850 | 3.52% | 24.180 | 25.080 | 12734 | 3145.298 | 2.86% |
| 2025-10-20 | 24.890 | 24.150 | -0.140 | -0.58% | 24.100 | 24.890 | 9066 | 2208.025 | 2.03% |
| 2025-10-17 | 25.150 | 24.290 | -0.690 | -2.76% | 24.230 | 25.290 | 10701 | 2654.038 | 2.40% |
| 2025-10-16 | 25.120 | 24.980 | -0.110 | -0.44% | 24.500 | 25.620 | 9824 | 2475.628 | 2.20% |
| 2025-10-15 | 24.900 | 25.090 | 0.240 | 0.97% | 24.700 | 25.090 | 8523 | 2124.159 | 1.91% |
| 2025-10-14 | 25.300 | 24.850 | -0.410 | -1.62% | 24.800 | 25.680 | 11699 | 2951.546 | 2.62% |
| 2025-10-13 | 24.540 | 25.260 | -0.450 | -1.75% | 24.540 | 25.480 | 14517 | 3629.700 | 3.26% |
| 2025-10-10 | 25.940 | 25.710 | -0.690 | -2.61% | 25.660 | 26.500 | 17209 | 4481.242 | 3.86% |
| 2025-10-09 | 25.180 | 26.400 | 1.240 | 4.93% | 24.350 | 26.730 | 31243 | 8005.707 | 7.01% |
| 2025-09-30 | 25.230 | 25.160 | 0.060 | 0.24% | 25.050 | 25.470 | 7136 | 1801.438 | 1.60% |
| 2025-09-29 | 25.000 | 25.100 | 0.000 | 0.00% | 24.940 | 25.430 | 7579 | 1908.342 | 1.70% |
| 2025-09-26 | 25.780 | 25.100 | -0.670 | -2.60% | 25.040 | 26.090 | 15539 | 3944.556 | 3.49% |
| 2025-09-25 | 26.600 | 25.770 | -0.510 | -1.94% | 25.720 | 26.660 | 15753 | 4114.357 | 3.53% |
| 2025-09-24 | 25.750 | 26.280 | 0.530 | 2.06% | 25.750 | 26.380 | 13815 | 3608.137 | 3.10% |
| 2025-09-23 | 26.810 | 25.750 | -1.050 | -3.92% | 25.510 | 26.870 | 20698 | 5357.253 | 4.64% |
| 2025-09-22 | 27.630 | 26.800 | -0.890 | -3.21% | 26.690 | 27.960 | 19571 | 5311.192 | 4.39% |
| 2025-09-19 | 28.380 | 27.690 | -0.540 | -1.91% | 27.540 | 28.380 | 18214 | 5065.407 | 4.09% |
| 2025-09-18 | 28.100 | 28.230 | 0.080 | 0.28% | 27.910 | 28.800 | 24704 | 7020.767 | 5.54% |
| 2025-09-17 | 28.350 | 28.150 | -0.020 | -0.07% | 28.020 | 28.680 | 19005 | 5380.867 | 4.26% |
| 2025-09-16 | 27.950 | 28.170 | 0.260 | 0.93% | 27.420 | 28.300 | 20444 | 5697.380 | 4.59% |
| 2025-09-15 | 28.200 | 27.910 | -0.020 | -0.07% | 27.680 | 28.320 | 11237 | 3141.400 | 2.52% |
| 2025-09-12 | 28.480 | 27.930 | -0.390 | -1.38% | 27.850 | 28.480 | 18906 | 5299.134 | 4.24% |
| 2025-09-11 | 27.800 | 28.320 | 0.200 | 0.71% | 27.750 | 28.380 | 17028 | 4792.107 | 3.82% |
| 2025-09-10 | 28.470 | 28.120 | -0.130 | -0.46% | 28.000 | 28.850 | 15075 | 4269.036 | 3.38% |
| 2025-09-09 | 29.280 | 28.250 | -1.220 | -4.14% | 28.130 | 29.280 | 24721 | 7038.885 | 5.55% |
| 2025-09-08 | 28.910 | 29.470 | 0.550 | 1.90% | 28.710 | 29.790 | 33343 | 9820.346 | 7.48% |
| 2025-09-05 | 28.220 | 28.920 | 1.020 | 3.66% | 27.820 | 29.250 | 32465 | 9381.860 | 7.28% |
| 2025-09-04 | 28.230 | 27.900 | -0.330 | -1.17% | 27.560 | 29.110 | 24466 | 6930.474 | 5.49% |
| 2025-09-03 | 29.970 | 28.230 | -1.310 | -4.43% | 28.140 | 29.970 | 30819 | 8851.212 | 6.91% |
| 2025-09-02 | 28.380 | 29.540 | 1.460 | 5.20% | 28.380 | 30.000 | 56439 | 16513.301 | 12.66% |
| 2025-09-01 | 28.520 | 28.080 | -0.440 | -1.54% | 27.890 | 28.750 | 20801 | 5853.784 | 4.67% |
| 2025-08-29 | 28.540 | 28.520 | -0.170 | -0.59% | 28.500 | 29.230 | 23502 | 6758.990 | 5.27% |
| 2025-08-28 | 29.000 | 28.690 | -1.110 | -3.72% | 27.650 | 29.290 | 52417 | 14952.065 | 11.76% |
| 2025-08-27 | 30.670 | 29.800 | -0.930 | -3.03% | 29.800 | 30.860 | 29498 | 8917.178 | 6.62% |
| 2025-08-26 | 30.850 | 30.730 | -0.040 | -0.13% | 30.210 | 31.090 | 32352 | 9929.027 | 7.26% |
| 2025-08-25 | 31.310 | 30.770 | -0.110 | -0.36% | 30.510 | 31.590 | 36631 | 11371.281 | 8.22% |
| 2025-08-22 | 30.910 | 30.880 | 0.140 | 0.46% | 30.430 | 31.120 | 28793 | 8864.336 | 6.46% |
| 2025-08-21 | 31.470 | 30.740 | -0.740 | -2.35% | 30.670 | 31.880 | 31114 | 9695.977 | 6.98% |
| 2025-08-20 | 31.680 | 31.480 | -0.370 | -1.16% | 30.850 | 31.980 | 40035 | 12589.561 | 8.98% |
| 2025-08-19 | 31.300 | 31.850 | 0.640 | 2.05% | 30.570 | 32.710 | 72437 | 22927.096 | 16.25% |
| 2025-08-18 | 30.140 | 31.210 | 1.210 | 4.03% | 29.560 | 31.670 | 61914 | 19026.010 | 13.89% |
| 2025-08-15 | 29.380 | 30.000 | 0.340 | 1.15% | 29.340 | 30.200 | 40171 | 12008.364 | 9.01% |
深证大盘股票行情在线 K线走势图
(920579)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
