(920593)股票行情
(920593)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 | 34.450 | 35.350 | 0.570 | 1.64% | 34.070 | 36.000 | 58688 | 20724.117 | 3.63% |
| 2025-12-11 | 33.820 | 34.780 | 0.990 | 2.93% | 33.770 | 35.980 | 63773 | 22228.625 | 3.95% |
| 2025-12-10 | 32.750 | 33.790 | 0.950 | 2.89% | 32.590 | 33.930 | 28479 | 9501.768 | 1.76% |
| 2025-12-09 | 33.700 | 32.840 | -1.110 | -3.27% | 32.820 | 33.930 | 25525 | 8501.657 | 1.58% |
| 2025-12-08 | 33.760 | 33.950 | 0.190 | 0.56% | 33.740 | 34.320 | 28692 | 9756.528 | 1.78% |
| 2025-12-05 | 32.960 | 33.760 | 0.160 | 0.48% | 32.650 | 33.980 | 35765 | 11958.056 | 2.21% |
| 2025-12-04 | 33.200 | 33.600 | 1.180 | 3.64% | 33.200 | 34.830 | 64012 | 21777.953 | 3.96% |
| 2025-12-03 | 32.630 | 32.420 | -0.250 | -0.77% | 32.390 | 33.000 | 12148 | 3967.775 | 0.75% |
| 2025-12-02 | 33.010 | 32.670 | -0.260 | -0.79% | 32.500 | 33.190 | 18179 | 5960.428 | 1.12% |
| 2025-12-01 | 32.050 | 32.930 | 1.220 | 3.85% | 32.050 | 33.290 | 28458 | 9327.533 | 1.76% |
| 2025-11-28 | 31.820 | 31.710 | -0.240 | -0.75% | 31.560 | 32.200 | 13972 | 4451.557 | 0.86% |
| 2025-11-27 | 32.420 | 31.950 | -0.470 | -1.45% | 31.770 | 32.690 | 17141 | 5522.538 | 1.06% |
| 2025-11-26 | 32.300 | 32.420 | 0.220 | 0.68% | 31.900 | 32.560 | 16343 | 5284.848 | 1.01% |
| 2025-11-25 | 31.920 | 32.200 | 0.380 | 1.19% | 31.880 | 32.820 | 18338 | 5928.705 | 1.13% |
| 2025-11-24 | 31.530 | 31.820 | 0.090 | 0.28% | 31.460 | 32.120 | 17074 | 5432.953 | 1.06% |
| 2025-11-21 | 31.790 | 31.730 | -0.440 | -1.37% | 30.860 | 32.900 | 34457 | 10963.481 | 2.13% |
| 2025-11-20 | 32.520 | 32.170 | -0.250 | -0.77% | 32.100 | 32.890 | 14196 | 4616.779 | 0.88% |
| 2025-11-19 | 32.900 | 32.420 | -0.520 | -1.58% | 32.180 | 33.310 | 17392 | 5677.534 | 1.08% |
| 2025-11-18 | 33.850 | 32.940 | -0.860 | -2.54% | 32.800 | 33.880 | 18561 | 6158.235 | 1.15% |
| 2025-11-17 | 33.440 | 33.800 | 0.050 | 0.15% | 33.320 | 34.000 | 20283 | 6816.778 | 1.26% |
| 2025-11-14 | 34.470 | 33.750 | -0.950 | -2.74% | 33.730 | 34.470 | 19729 | 6723.917 | 1.22% |
| 2025-11-13 | 34.420 | 34.700 | 0.260 | 0.75% | 34.180 | 34.980 | 19126 | 6635.741 | 1.18% |
| 2025-11-12 | 34.630 | 34.440 | 0.230 | 0.67% | 34.000 | 34.770 | 15021 | 5169.122 | 0.93% |
| 2025-11-11 | 34.580 | 34.210 | -0.090 | -0.26% | 34.020 | 34.840 | 14275 | 4915.141 | 0.88% |
| 2025-11-10 | 34.740 | 34.300 | -0.580 | -1.66% | 34.100 | 35.000 | 22910 | 7895.188 | 1.42% |
| 2025-11-07 | 35.910 | 34.880 | -0.810 | -2.27% | 34.880 | 35.910 | 27654 | 9726.736 | 1.71% |
| 2025-11-06 | 35.070 | 35.690 | 0.420 | 1.19% | 34.760 | 36.280 | 31051 | 11040.730 | 1.92% |
| 2025-11-05 | 35.120 | 35.270 | -0.340 | -0.95% | 35.050 | 36.000 | 22838 | 8102.338 | 1.41% |
| 2025-11-04 | 36.950 | 35.610 | -1.240 | -3.36% | 35.060 | 37.030 | 35540 | 12652.885 | 2.20% |
| 2025-11-03 | 37.660 | 36.850 | -0.320 | -0.86% | 36.480 | 38.100 | 37149 | 13894.398 | 2.30% |
| 2025-10-31 | 36.850 | 37.170 | 0.510 | 1.39% | 36.380 | 37.980 | 41195 | 15398.471 | 2.55% |
| 2025-10-30 | 37.200 | 36.660 | -0.810 | -2.16% | 36.650 | 38.350 | 58822 | 22050.197 | 3.64% |
| 2025-10-29 | 35.380 | 37.470 | 1.940 | 5.46% | 34.560 | 37.470 | 60779 | 21939.273 | 3.76% |
| 2025-10-28 | 35.240 | 35.530 | 0.180 | 0.51% | 35.060 | 35.950 | 19839 | 7056.456 | 1.23% |
| 2025-10-27 | 36.000 | 35.350 | -0.200 | -0.56% | 35.060 | 36.080 | 24319 | 8615.387 | 1.50% |
| 2025-10-24 | 35.450 | 35.550 | 0.070 | 0.20% | 35.220 | 35.970 | 24981 | 8890.817 | 1.55% |
| 2025-10-23 | 35.090 | 35.480 | 0.310 | 0.88% | 34.500 | 35.910 | 23856 | 8412.213 | 1.48% |
| 2025-10-22 | 34.430 | 35.170 | 0.700 | 2.03% | 34.200 | 36.270 | 37454 | 13286.607 | 2.32% |
| 2025-10-21 | 34.200 | 34.470 | 0.300 | 0.88% | 33.870 | 34.750 | 20394 | 7026.228 | 1.26% |
| 2025-10-20 | 33.700 | 34.170 | 0.870 | 2.61% | 33.520 | 34.830 | 30929 | 10584.994 | 1.91% |
| 2025-10-17 | 34.990 | 33.300 | -1.750 | -4.99% | 33.250 | 35.200 | 38020 | 12918.801 | 2.35% |
| 2025-10-16 | 36.000 | 35.050 | -1.860 | -5.04% | 34.820 | 36.600 | 45964 | 16341.170 | 2.84% |
| 2025-10-15 | 36.540 | 36.910 | 0.770 | 2.13% | 35.850 | 37.300 | 29193 | 10699.845 | 1.81% |
| 2025-10-14 | 37.220 | 36.140 | -0.890 | -2.40% | 35.820 | 37.860 | 35212 | 12955.648 | 2.18% |
| 2025-10-13 | 36.000 | 37.030 | -1.540 | -3.99% | 35.000 | 37.310 | 35935 | 13207.380 | 2.22% |
| 2025-10-10 | 38.980 | 38.570 | -0.390 | -1.00% | 38.510 | 39.380 | 26502 | 10314.652 | 1.64% |
| 2025-10-09 | 40.360 | 38.960 | -1.010 | -2.53% | 38.870 | 40.500 | 45574 | 17819.043 | 2.82% |
| 2025-09-30 | 40.520 | 39.970 | -0.540 | -1.33% | 39.870 | 40.840 | 29779 | 11948.914 | 1.84% |
| 2025-09-29 | 39.920 | 40.510 | 0.860 | 2.17% | 39.360 | 40.740 | 31107 | 12526.229 | 1.92% |
| 2025-09-26 | 40.200 | 39.650 | -0.420 | -1.05% | 39.460 | 40.200 | 27013 | 10727.617 | 1.67% |
| 2025-09-25 | 40.670 | 40.070 | -0.680 | -1.67% | 40.060 | 40.960 | 37110 | 14983.472 | 2.30% |
| 2025-09-24 | 39.900 | 40.750 | 0.950 | 2.39% | 39.500 | 41.000 | 43576 | 17582.535 | 2.70% |
| 2025-09-23 | 41.400 | 39.800 | -1.260 | -3.07% | 39.390 | 41.400 | 52122 | 20915.951 | 3.23% |
| 2025-09-22 | 41.410 | 41.060 | -0.490 | -1.18% | 40.900 | 42.180 | 41936 | 17367.312 | 2.59% |
| 2025-09-19 | 42.700 | 41.550 | -1.650 | -3.82% | 41.550 | 42.700 | 68771 | 28840.957 | 4.26% |
| 2025-09-18 | 43.570 | 43.200 | -0.870 | -1.97% | 42.630 | 45.600 | 112015 | 49543.004 | 6.93% |
| 2025-09-17 | 44.350 | 44.070 | -0.780 | -1.74% | 43.950 | 46.350 | 118097 | 52959.324 | 7.31% |
| 2025-09-16 | 42.000 | 44.850 | 2.580 | 6.10% | 41.880 | 45.990 | 139572 | 61720.730 | 8.64% |
| 2025-09-15 | 42.390 | 42.270 | 1.180 | 2.87% | 41.710 | 43.980 | 79634 | 34108.984 | 4.93% |
| 2025-09-12 | 42.210 | 41.090 | -0.690 | -1.65% | 40.850 | 42.210 | 48343 | 20022.570 | 2.99% |
| 2025-09-11 | 40.810 | 41.780 | 0.980 | 2.40% | 40.150 | 41.860 | 46330 | 19119.748 | 2.87% |
| 2025-09-10 | 41.070 | 40.800 | -0.790 | -1.90% | 40.760 | 42.210 | 42124 | 17434.803 | 2.61% |
| 2025-09-09 | 42.990 | 41.590 | -1.520 | -3.53% | 41.400 | 42.990 | 56467 | 23715.311 | 3.49% |
| 2025-09-08 | 41.330 | 43.110 | 1.780 | 4.31% | 41.000 | 44.180 | 94408 | 40780.945 | 5.84% |
| 2025-09-05 | 40.320 | 41.330 | 1.400 | 3.51% | 39.510 | 41.400 | 46511 | 18996.322 | 2.88% |
| 2025-09-04 | 41.060 | 39.930 | -0.570 | -1.41% | 39.180 | 41.940 | 56734 | 23095.445 | 3.51% |
| 2025-09-03 | 42.700 | 40.500 | -2.450 | -5.70% | 40.500 | 43.670 | 72345 | 30281.408 | 4.48% |
| 2025-09-02 | 41.090 | 42.950 | 2.260 | 5.55% | 39.270 | 44.600 | 130469 | 54429.805 | 8.07% |
| 2025-09-01 | 41.300 | 40.690 | -1.130 | -2.70% | 40.500 | 42.080 | 57132 | 23369.625 | 3.54% |
| 2025-08-29 | 42.000 | 41.820 | -0.370 | -0.88% | 41.030 | 43.290 | 56117 | 23625.225 | 3.47% |
| 2025-08-28 | 41.850 | 42.190 | 0.410 | 0.98% | 40.170 | 42.220 | 73031 | 30106.643 | 4.52% |
| 2025-08-27 | 43.520 | 41.780 | -1.540 | -3.55% | 41.780 | 44.250 | 69680 | 30133.455 | 4.31% |
| 2025-08-26 | 44.500 | 43.320 | -1.230 | -2.76% | 43.150 | 44.660 | 60733 | 26448.375 | 3.76% |
| 2025-08-25 | 43.900 | 44.550 | 1.170 | 2.70% | 43.700 | 45.760 | 84650 | 37778.488 | 5.24% |
| 2025-08-22 | 43.100 | 43.380 | -0.080 | -0.18% | 42.810 | 44.170 | 59884 | 26052.605 | 3.71% |
| 2025-08-21 | 45.320 | 43.460 | -1.860 | -4.10% | 43.220 | 45.680 | 78137 | 34424.965 | 4.83% |
| 2025-08-20 | 46.000 | 45.320 | -0.980 | -2.12% | 43.780 | 47.240 | 117640 | 53353.230 | 7.28% |
| 2025-08-19 | 41.900 | 46.300 | 4.400 | 10.50% | 41.700 | 50.000 | 187814 | 84942.781 | 11.62% |
| 2025-08-18 | 40.500 | 41.900 | 2.010 | 5.04% | 39.910 | 43.880 | 129383 | 53703.527 | 8.01% |
| 2025-08-15 | 38.700 | 39.890 | 1.300 | 3.37% | 38.640 | 39.890 | 87238 | 34365.617 | 5.40% |
深证大盘股票行情在线 K线走势图
(920593)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
