(920634)股票行情
(920634)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 | 25.550 | 26.080 | 2.080 | 8.67% | 24.900 | 27.800 | 59486 | 15685.088 | 14.70% |
| 2025-12-11 | 23.440 | 24.000 | 0.670 | 2.87% | 22.960 | 24.460 | 20920 | 4991.755 | 5.17% |
| 2025-12-10 | 23.770 | 23.330 | -0.300 | -1.27% | 22.980 | 23.770 | 12544 | 2918.112 | 3.10% |
| 2025-12-09 | 24.550 | 23.630 | -0.920 | -3.75% | 23.400 | 24.550 | 14006 | 3330.969 | 3.46% |
| 2025-12-08 | 24.350 | 24.550 | 0.100 | 0.41% | 24.100 | 24.600 | 17139 | 4180.234 | 4.24% |
| 2025-12-05 | 24.000 | 24.450 | 0.420 | 1.75% | 23.610 | 24.600 | 16006 | 3884.240 | 3.96% |
| 2025-12-04 | 24.500 | 24.030 | -0.050 | -0.21% | 24.010 | 25.240 | 19713 | 4837.372 | 4.87% |
| 2025-12-03 | 24.150 | 24.080 | -0.100 | -0.41% | 23.950 | 24.670 | 15648 | 3792.710 | 3.87% |
| 2025-12-02 | 24.500 | 24.180 | -0.750 | -3.01% | 24.030 | 24.870 | 21205 | 5126.862 | 5.24% |
| 2025-12-01 | 23.810 | 24.930 | 1.870 | 8.11% | 23.810 | 25.980 | 34935 | 8778.914 | 8.63% |
| 2025-11-28 | 23.200 | 23.060 | -0.250 | -1.07% | 22.960 | 23.590 | 6584 | 1527.174 | 1.63% |
| 2025-11-27 | 23.690 | 23.310 | -0.270 | -1.15% | 23.300 | 24.000 | 6842 | 1616.222 | 1.69% |
| 2025-11-26 | 24.110 | 23.580 | -0.620 | -2.56% | 23.540 | 24.430 | 8110 | 1940.421 | 2.00% |
| 2025-11-25 | 24.240 | 24.200 | 0.320 | 1.34% | 24.060 | 24.600 | 6830 | 1659.978 | 1.69% |
| 2025-11-24 | 23.720 | 23.880 | 0.280 | 1.19% | 23.480 | 24.090 | 5924 | 1408.874 | 1.46% |
| 2025-11-21 | 24.670 | 23.600 | -1.310 | -5.26% | 23.600 | 25.010 | 11045 | 2663.333 | 2.73% |
| 2025-11-20 | 25.880 | 24.910 | -0.950 | -3.67% | 24.900 | 26.060 | 12932 | 3300.831 | 3.20% |
| 2025-11-19 | 25.550 | 25.860 | 0.420 | 1.65% | 25.170 | 26.550 | 13054 | 3357.018 | 3.23% |
| 2025-11-18 | 26.280 | 25.440 | -0.860 | -3.27% | 25.200 | 26.330 | 12973 | 3323.204 | 3.21% |
| 2025-11-17 | 27.170 | 26.300 | -1.020 | -3.73% | 26.200 | 27.320 | 15698 | 4181.189 | 3.88% |
| 2025-11-14 | 27.900 | 27.320 | -0.900 | -3.19% | 27.310 | 27.980 | 15985 | 4406.072 | 3.95% |
| 2025-11-13 | 27.740 | 28.220 | 0.620 | 2.25% | 27.680 | 28.680 | 20276 | 5736.275 | 5.01% |
| 2025-11-12 | 27.310 | 27.600 | 0.070 | 0.25% | 27.280 | 28.080 | 11439 | 3165.195 | 2.83% |
| 2025-11-11 | 27.900 | 27.530 | 0.220 | 0.81% | 27.340 | 28.090 | 11182 | 3086.989 | 2.76% |
| 2025-11-10 | 27.290 | 27.310 | 0.060 | 0.22% | 27.290 | 27.830 | 8977 | 2470.320 | 2.22% |
| 2025-11-07 | 27.590 | 27.250 | -0.580 | -2.08% | 27.180 | 27.850 | 12042 | 3302.492 | 2.98% |
| 2025-11-06 | 27.780 | 27.830 | 0.230 | 0.83% | 27.270 | 28.910 | 20222 | 5681.025 | 5.06% |
| 2025-11-05 | 27.020 | 27.600 | 0.130 | 0.47% | 27.010 | 27.750 | 10497 | 2874.460 | 2.63% |
| 2025-11-04 | 28.150 | 27.470 | -0.610 | -2.17% | 27.190 | 28.150 | 11511 | 3169.782 | 2.88% |
| 2025-11-03 | 28.000 | 28.080 | -0.030 | -0.11% | 27.660 | 28.580 | 13496 | 3776.960 | 3.38% |
| 2025-10-31 | 28.570 | 28.110 | -0.510 | -1.78% | 28.060 | 29.120 | 20361 | 5801.665 | 5.10% |
| 2025-10-30 | 28.050 | 28.620 | 0.010 | 0.03% | 28.030 | 29.800 | 29657 | 8552.771 | 7.43% |
| 2025-10-29 | 27.070 | 28.610 | 1.670 | 6.20% | 26.840 | 28.700 | 27302 | 7616.067 | 6.84% |
| 2025-10-28 | 27.730 | 26.940 | -0.600 | -2.18% | 26.910 | 27.730 | 14522 | 3949.327 | 3.64% |
| 2025-10-27 | 28.000 | 27.540 | -0.240 | -0.86% | 27.510 | 28.490 | 16765 | 4683.627 | 4.20% |
| 2025-10-24 | 28.000 | 27.780 | -0.710 | -2.49% | 27.710 | 28.310 | 22261 | 6221.375 | 5.58% |
| 2025-10-23 | 27.630 | 28.490 | 0.860 | 3.11% | 26.750 | 29.000 | 28546 | 7949.018 | 7.15% |
| 2025-10-22 | 27.780 | 27.630 | -0.630 | -2.23% | 27.150 | 28.240 | 19463 | 5380.879 | 4.87% |
| 2025-10-21 | 28.160 | 28.260 | 0.290 | 1.04% | 27.870 | 28.470 | 16026 | 4529.211 | 4.01% |
| 2025-10-20 | 27.610 | 27.970 | 0.170 | 0.61% | 27.540 | 28.160 | 14437 | 4014.986 | 3.62% |
| 2025-10-17 | 29.260 | 27.800 | -0.960 | -3.34% | 27.780 | 29.360 | 17738 | 5046.005 | 4.44% |
| 2025-10-16 | 29.400 | 28.760 | -1.050 | -3.52% | 28.730 | 29.790 | 24089 | 7019.271 | 6.03% |
| 2025-10-15 | 29.800 | 29.810 | -0.870 | -2.84% | 29.120 | 31.000 | 39193 | 11623.844 | 9.82% |
| 2025-10-14 | 31.130 | 30.680 | 0.880 | 2.95% | 30.530 | 34.800 | 65568 | 21331.008 | 16.42% |
| 2025-10-13 | 28.000 | 29.800 | -0.010 | -0.03% | 27.990 | 29.970 | 22217 | 6453.042 | 5.55% |
| 2025-10-10 | 31.110 | 29.810 | -1.990 | -6.26% | 29.800 | 31.270 | 33626 | 10234.331 | 8.41% |
| 2025-10-09 | 31.800 | 31.800 | 0.850 | 2.75% | 31.000 | 32.560 | 40775 | 12932.130 | 10.19% |
| 2025-09-30 | 30.900 | 30.950 | 0.670 | 2.21% | 30.550 | 32.190 | 38552 | 12128.887 | 9.64% |
| 2025-09-29 | 30.780 | 30.280 | 0.420 | 1.41% | 29.750 | 30.980 | 22215 | 6740.395 | 5.55% |
| 2025-09-26 | 29.720 | 29.860 | -0.600 | -1.97% | 29.560 | 31.780 | 25459 | 7715.001 | 6.37% |
| 2025-09-25 | 31.200 | 30.460 | 0.580 | 1.94% | 30.380 | 32.500 | 35957 | 11279.357 | 8.99% |
| 2025-09-24 | 29.740 | 29.880 | -0.160 | -0.53% | 29.060 | 30.390 | 24473 | 7237.348 | 6.12% |
| 2025-09-23 | 30.980 | 30.040 | -1.100 | -3.53% | 29.700 | 31.500 | 24429 | 7469.897 | 6.11% |
| 2025-09-22 | 32.060 | 31.140 | -0.160 | -0.51% | 30.360 | 32.700 | 26907 | 8344.966 | 6.73% |
| 2025-09-19 | 32.500 | 31.300 | -1.440 | -4.40% | 31.180 | 32.530 | 31712 | 10068.706 | 7.93% |
| 2025-09-18 | 33.080 | 32.740 | -2.490 | -7.07% | 32.050 | 34.150 | 51421 | 17053.154 | 12.86% |
| 2025-09-17 | 32.710 | 35.230 | 1.430 | 4.23% | 31.310 | 35.500 | 57778 | 18974.629 | 14.45% |
| 2025-09-16 | 34.620 | 33.800 | 0.210 | 0.63% | 32.580 | 36.660 | 52615 | 17929.449 | 13.15% |
| 2025-09-15 | 32.660 | 33.590 | -0.550 | -1.61% | 32.390 | 35.560 | 61505 | 20848.314 | 15.38% |
| 2025-09-12 | 30.690 | 34.140 | 3.550 | 11.61% | 30.670 | 35.980 | 91697 | 30881.635 | 22.93% |
| 2025-09-11 | 30.980 | 30.590 | -0.710 | -2.27% | 29.880 | 31.000 | 30951 | 9384.245 | 7.74% |
| 2025-09-10 | 31.180 | 31.300 | -1.500 | -4.57% | 30.400 | 31.900 | 45909 | 14261.266 | 11.48% |
| 2025-09-09 | 30.220 | 32.800 | 2.580 | 8.54% | 30.220 | 36.000 | 76136 | 24917.254 | 19.04% |
| 2025-09-08 | 32.000 | 30.220 | -1.060 | -3.39% | 30.000 | 32.520 | 37467 | 11458.431 | 9.37% |
| 2025-09-05 | 28.990 | 31.280 | 2.210 | 7.60% | 28.700 | 31.400 | 48847 | 14854.158 | 12.21% |
| 2025-09-04 | 29.150 | 29.070 | -0.530 | -1.79% | 27.900 | 30.190 | 41185 | 12023.953 | 10.30% |
| 2025-09-03 | 31.520 | 29.600 | -1.920 | -6.09% | 29.320 | 32.870 | 51526 | 15929.928 | 12.88% |
| 2025-09-02 | 30.310 | 31.520 | 1.220 | 4.03% | 30.100 | 32.990 | 79039 | 25038.465 | 19.76% |
| 2025-09-01 | 27.730 | 30.300 | 2.640 | 9.54% | 27.580 | 30.300 | 49012 | 14241.168 | 12.25% |
| 2025-08-29 | 27.820 | 27.660 | -0.280 | -1.00% | 27.620 | 28.550 | 15406 | 4329.849 | 3.85% |
| 2025-08-28 | 27.980 | 27.940 | -0.080 | -0.29% | 27.130 | 28.440 | 14736 | 4086.316 | 3.68% |
| 2025-08-27 | 28.960 | 28.020 | -1.040 | -3.58% | 28.010 | 29.160 | 20586 | 5862.948 | 5.15% |
| 2025-08-26 | 29.480 | 29.060 | -0.430 | -1.46% | 28.730 | 29.900 | 24978 | 7269.347 | 6.24% |
| 2025-08-25 | 28.800 | 29.490 | 1.030 | 3.62% | 28.800 | 30.780 | 41865 | 12465.171 | 10.47% |
| 2025-08-22 | 29.140 | 28.460 | -0.390 | -1.35% | 28.280 | 29.300 | 20354 | 5821.883 | 5.09% |
| 2025-08-21 | 29.050 | 28.850 | -0.880 | -2.96% | 28.560 | 29.740 | 32311 | 9405.750 | 8.08% |
| 2025-08-20 | 28.510 | 29.730 | 1.000 | 3.48% | 28.450 | 31.430 | 48589 | 14660.306 | 12.15% |
| 2025-08-19 | 28.590 | 28.730 | 0.250 | 0.88% | 28.430 | 29.280 | 26812 | 7754.055 | 6.70% |
| 2025-08-18 | 27.830 | 28.480 | 0.680 | 2.45% | 27.670 | 28.500 | 20929 | 5906.990 | 5.23% |
| 2025-08-15 | 27.210 | 27.800 | 0.450 | 1.65% | 26.900 | 27.930 | 17556 | 4853.122 | 4.39% |
深证大盘股票行情在线 K线走势图
(920634)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
