(920592)股票行情
(920592)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 | 42.170 | 43.100 | 0.400 | 0.94% | 41.600 | 44.440 | 34727 | 15009.617 | 6.91% |
| 2025-12-11 | 41.930 | 42.700 | 0.980 | 2.35% | 40.580 | 44.260 | 32223 | 13659.141 | 6.41% |
| 2025-12-10 | 40.220 | 41.720 | 0.950 | 2.33% | 40.200 | 42.500 | 23375 | 9694.034 | 4.65% |
| 2025-12-09 | 41.860 | 40.770 | -1.510 | -3.57% | 40.440 | 42.640 | 26979 | 11093.521 | 5.37% |
| 2025-12-08 | 42.000 | 42.280 | 0.490 | 1.17% | 41.580 | 44.680 | 44904 | 19424.494 | 8.93% |
| 2025-12-05 | 37.800 | 41.790 | 3.810 | 10.03% | 37.100 | 45.500 | 53660 | 22435.508 | 10.81% |
| 2025-12-04 | 39.000 | 37.980 | -1.520 | -3.85% | 37.820 | 39.690 | 16586 | 6407.096 | 3.34% |
| 2025-12-03 | 40.170 | 39.500 | -0.670 | -1.67% | 39.480 | 41.080 | 11410 | 4582.774 | 2.30% |
| 2025-12-02 | 40.990 | 40.170 | -0.370 | -0.91% | 40.000 | 40.990 | 7482 | 3022.215 | 1.51% |
| 2025-12-01 | 40.110 | 40.540 | 0.540 | 1.35% | 39.520 | 41.000 | 9858 | 3977.981 | 1.99% |
| 2025-11-28 | 40.370 | 40.000 | -0.200 | -0.50% | 39.390 | 40.370 | 9523 | 3793.301 | 1.92% |
| 2025-11-27 | 40.820 | 40.200 | -0.490 | -1.20% | 40.020 | 41.180 | 12007 | 4844.599 | 2.42% |
| 2025-11-26 | 41.020 | 40.690 | -0.210 | -0.51% | 40.150 | 41.580 | 14290 | 5839.688 | 2.88% |
| 2025-11-25 | 41.030 | 40.900 | -1.170 | -2.78% | 40.600 | 41.590 | 23417 | 9615.109 | 4.72% |
| 2025-11-24 | 41.580 | 42.070 | 0.770 | 1.86% | 40.570 | 42.820 | 16829 | 7056.177 | 3.39% |
| 2025-11-21 | 41.920 | 41.300 | -1.730 | -4.02% | 41.030 | 44.340 | 17637 | 7448.958 | 3.55% |
| 2025-11-20 | 45.490 | 43.030 | -0.660 | -1.51% | 43.000 | 45.760 | 19209 | 8489.588 | 3.87% |
| 2025-11-19 | 47.520 | 43.690 | -3.430 | -7.28% | 43.580 | 47.800 | 34008 | 15380.383 | 6.85% |
| 2025-11-18 | 45.000 | 47.120 | 2.030 | 4.50% | 44.770 | 47.980 | 43796 | 20598.146 | 8.82% |
| 2025-11-17 | 44.780 | 45.090 | 0.040 | 0.09% | 44.400 | 46.330 | 16865 | 7680.884 | 3.40% |
| 2025-11-14 | 45.630 | 45.050 | -1.450 | -3.12% | 45.050 | 46.500 | 20518 | 9358.894 | 4.13% |
| 2025-11-13 | 43.850 | 46.500 | 2.520 | 5.73% | 43.800 | 46.500 | 28367 | 12819.440 | 5.71% |
| 2025-11-12 | 44.000 | 43.980 | 0.480 | 1.10% | 43.240 | 44.500 | 11799 | 5170.063 | 2.38% |
| 2025-11-11 | 45.350 | 43.500 | -1.920 | -4.23% | 43.200 | 45.900 | 21460 | 9470.321 | 4.32% |
| 2025-11-10 | 44.300 | 45.420 | 0.960 | 2.16% | 43.880 | 46.230 | 21339 | 9609.790 | 4.30% |
| 2025-11-07 | 44.580 | 44.460 | -1.160 | -2.54% | 44.200 | 45.760 | 19367 | 8679.472 | 3.90% |
| 2025-11-06 | 45.500 | 45.620 | -0.100 | -0.22% | 45.500 | 47.600 | 29739 | 13832.506 | 5.99% |
| 2025-11-05 | 45.000 | 45.720 | 0.590 | 1.31% | 44.610 | 48.000 | 29480 | 13734.147 | 5.94% |
| 2025-11-04 | 45.520 | 45.130 | -0.880 | -1.91% | 44.110 | 45.880 | 22132 | 9923.816 | 4.46% |
| 2025-11-03 | 47.000 | 46.010 | -0.310 | -0.67% | 45.330 | 47.200 | 22857 | 10521.748 | 4.60% |
| 2025-10-31 | 45.440 | 46.320 | 0.880 | 1.94% | 45.380 | 47.770 | 40489 | 18968.473 | 8.16% |
| 2025-10-30 | 47.170 | 45.440 | -4.560 | -9.12% | 45.180 | 49.170 | 63904 | 30097.965 | 12.87% |
| 2025-10-29 | 40.150 | 50.000 | 9.900 | 24.69% | 39.660 | 51.880 | 83701 | 38788.254 | 16.86% |
| 2025-10-28 | 41.030 | 40.100 | -0.730 | -1.79% | 40.080 | 41.110 | 12302 | 4981.657 | 2.48% |
| 2025-10-27 | 41.080 | 40.830 | 0.030 | 0.07% | 40.600 | 41.620 | 10002 | 4106.615 | 2.02% |
| 2025-10-24 | 40.600 | 40.800 | 0.350 | 0.87% | 40.340 | 41.440 | 10032 | 4096.924 | 2.02% |
| 2025-10-23 | 41.120 | 40.450 | -0.500 | -1.22% | 39.880 | 41.300 | 8720 | 3520.356 | 1.76% |
| 2025-10-22 | 40.310 | 40.950 | 0.140 | 0.34% | 40.310 | 41.500 | 8397 | 3436.822 | 1.69% |
| 2025-10-21 | 39.770 | 40.810 | 1.160 | 2.93% | 39.600 | 41.190 | 13850 | 5629.763 | 2.79% |
| 2025-10-20 | 39.610 | 39.650 | 0.370 | 0.94% | 39.290 | 40.490 | 8484 | 3381.664 | 1.71% |
| 2025-10-17 | 41.300 | 39.280 | -2.010 | -4.87% | 39.220 | 41.590 | 11918 | 4814.423 | 2.40% |
| 2025-10-16 | 42.920 | 41.290 | -1.420 | -3.32% | 40.960 | 42.990 | 12177 | 5095.476 | 2.45% |
| 2025-10-15 | 42.880 | 42.710 | -0.210 | -0.49% | 42.660 | 43.770 | 9973 | 4285.647 | 2.01% |
| 2025-10-14 | 42.350 | 42.920 | 0.590 | 1.39% | 42.350 | 43.590 | 11851 | 5095.672 | 2.39% |
| 2025-10-13 | 41.650 | 42.330 | -1.070 | -2.47% | 41.650 | 43.280 | 11747 | 5002.495 | 2.37% |
| 2025-10-10 | 43.780 | 43.400 | -0.250 | -0.57% | 43.350 | 44.690 | 10742 | 4717.432 | 2.16% |
| 2025-10-09 | 44.880 | 43.650 | -1.320 | -2.94% | 43.620 | 44.880 | 16650 | 7327.148 | 3.35% |
| 2025-09-30 | 45.530 | 44.970 | -1.620 | -3.48% | 44.810 | 46.380 | 20645 | 9380.631 | 4.16% |
| 2025-09-29 | 43.990 | 46.590 | 1.150 | 2.53% | 43.990 | 48.000 | 32940 | 15321.016 | 6.64% |
| 2025-09-26 | 45.000 | 45.440 | 2.060 | 4.75% | 43.500 | 47.180 | 31823 | 14508.557 | 6.41% |
| 2025-09-25 | 43.070 | 43.380 | 0.570 | 1.33% | 43.000 | 44.470 | 17735 | 7785.970 | 3.57% |
| 2025-09-24 | 42.660 | 42.810 | 0.270 | 0.63% | 42.580 | 43.490 | 11707 | 5034.948 | 2.36% |
| 2025-09-23 | 44.150 | 42.540 | -2.810 | -6.20% | 42.160 | 44.500 | 18862 | 8114.587 | 3.80% |
| 2025-09-22 | 45.100 | 45.350 | 0.350 | 0.78% | 44.810 | 45.640 | 10236 | 4627.158 | 2.06% |
| 2025-09-19 | 46.930 | 45.000 | -1.920 | -4.09% | 45.000 | 46.930 | 18744 | 8572.133 | 3.78% |
| 2025-09-18 | 48.040 | 46.920 | -1.980 | -4.05% | 46.690 | 48.490 | 25871 | 12307.434 | 5.21% |
| 2025-09-17 | 47.910 | 48.900 | 1.020 | 2.13% | 47.630 | 49.440 | 26776 | 13017.381 | 5.39% |
| 2025-09-16 | 48.290 | 47.880 | -0.040 | -0.08% | 47.570 | 48.300 | 13616 | 6517.542 | 2.74% |
| 2025-09-15 | 47.640 | 47.920 | 0.030 | 0.06% | 47.640 | 48.350 | 11406 | 5471.907 | 2.30% |
| 2025-09-12 | 48.660 | 47.890 | -0.780 | -1.60% | 47.600 | 49.000 | 16901 | 8166.311 | 3.41% |
| 2025-09-11 | 47.490 | 48.670 | 1.150 | 2.42% | 47.100 | 48.850 | 16749 | 8065.472 | 3.37% |
| 2025-09-10 | 47.810 | 47.520 | -0.230 | -0.48% | 47.500 | 48.470 | 9887 | 4727.451 | 1.99% |
| 2025-09-09 | 48.670 | 47.750 | -0.920 | -1.89% | 47.750 | 48.940 | 13223 | 6366.185 | 2.66% |
| 2025-09-08 | 49.490 | 48.670 | -0.400 | -0.82% | 48.370 | 49.490 | 15559 | 7564.129 | 3.13% |
| 2025-09-05 | 48.290 | 49.070 | 0.680 | 1.41% | 47.690 | 49.500 | 23053 | 11180.176 | 4.64% |
| 2025-09-04 | 47.500 | 48.390 | 1.210 | 2.56% | 47.000 | 48.470 | 20352 | 9737.113 | 4.10% |
| 2025-09-03 | 48.800 | 47.180 | -0.830 | -1.73% | 47.000 | 48.800 | 13746 | 6544.764 | 2.77% |
| 2025-09-02 | 48.750 | 48.010 | -0.730 | -1.50% | 47.030 | 48.900 | 22225 | 10632.999 | 4.48% |
| 2025-09-01 | 50.990 | 48.740 | -1.360 | -2.71% | 48.660 | 51.600 | 22308 | 10999.492 | 4.49% |
| 2025-08-29 | 50.490 | 50.100 | 0.020 | 0.04% | 49.800 | 50.990 | 21617 | 10881.125 | 4.36% |
| 2025-08-28 | 50.890 | 50.080 | -0.500 | -0.99% | 48.560 | 50.950 | 26023 | 12950.570 | 5.24% |
| 2025-08-27 | 52.660 | 50.580 | -2.240 | -4.24% | 50.580 | 53.340 | 27035 | 14080.339 | 5.45% |
| 2025-08-26 | 54.000 | 52.820 | -1.260 | -2.33% | 52.800 | 54.560 | 29725 | 15852.309 | 5.99% |
| 2025-08-25 | 53.730 | 54.080 | 0.610 | 1.14% | 53.500 | 55.770 | 38650 | 21077.416 | 7.79% |
| 2025-08-22 | 52.500 | 53.470 | -0.010 | -0.02% | 52.500 | 54.500 | 28941 | 15562.238 | 5.83% |
| 2025-08-21 | 54.630 | 53.480 | -0.210 | -0.39% | 53.450 | 56.230 | 36224 | 19917.311 | 7.30% |
| 2025-08-20 | 53.210 | 53.690 | -0.060 | -0.11% | 52.180 | 54.500 | 28763 | 15304.424 | 5.79% |
| 2025-08-19 | 54.600 | 53.750 | -1.410 | -2.56% | 53.630 | 56.170 | 44300 | 24250.266 | 8.93% |
| 2025-08-18 | 53.000 | 55.160 | 1.600 | 2.99% | 52.480 | 57.300 | 71320 | 39141.113 | 14.37% |
| 2025-08-15 | 49.800 | 53.560 | 3.430 | 6.84% | 49.550 | 55.000 | 67881 | 35919.527 | 13.68% |
深证大盘股票行情在线 K线走势图
(920592)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
