(920639)股票行情
(920639)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 | 8.150 | 8.700 | 0.350 | 4.19% | 8.100 | 8.880 | 183521 | 15789.235 | 15.71% |
| 2025-12-11 | 7.660 | 8.350 | 0.710 | 9.29% | 7.630 | 8.880 | 159094 | 13375.513 | 13.61% |
| 2025-12-10 | 7.720 | 7.640 | -0.100 | -1.29% | 7.500 | 7.790 | 20176 | 1538.473 | 1.73% |
| 2025-12-09 | 7.890 | 7.740 | -0.160 | -2.03% | 7.710 | 7.940 | 14185 | 1109.967 | 1.21% |
| 2025-12-08 | 7.890 | 7.900 | 0.030 | 0.38% | 7.880 | 8.040 | 11633 | 926.491 | 1.00% |
| 2025-12-05 | 7.830 | 7.870 | 0.040 | 0.51% | 7.680 | 7.930 | 17226 | 1343.274 | 1.47% |
| 2025-12-04 | 8.000 | 7.830 | -0.160 | -2.00% | 7.780 | 8.000 | 15470 | 1218.107 | 1.32% |
| 2025-12-03 | 7.980 | 7.990 | 0.030 | 0.38% | 7.920 | 8.020 | 9449 | 752.984 | 0.81% |
| 2025-12-02 | 8.070 | 7.960 | -0.090 | -1.12% | 7.900 | 8.080 | 10389 | 828.170 | 0.89% |
| 2025-12-01 | 7.910 | 8.050 | 0.170 | 2.16% | 7.850 | 8.090 | 15479 | 1238.939 | 1.32% |
| 2025-11-28 | 7.950 | 7.880 | -0.030 | -0.38% | 7.800 | 7.980 | 15513 | 1218.365 | 1.33% |
| 2025-11-27 | 7.940 | 7.910 | 0.000 | 0.00% | 7.880 | 8.030 | 9120 | 726.432 | 0.78% |
| 2025-11-26 | 8.070 | 7.910 | -0.170 | -2.10% | 7.870 | 8.110 | 14804 | 1182.222 | 1.27% |
| 2025-11-25 | 8.000 | 8.080 | 0.130 | 1.64% | 8.000 | 8.160 | 17591 | 1422.326 | 1.51% |
| 2025-11-24 | 7.980 | 7.950 | 0.050 | 0.63% | 7.830 | 7.980 | 13848 | 1096.021 | 1.19% |
| 2025-11-21 | 8.310 | 7.900 | -0.450 | -5.39% | 7.890 | 8.330 | 28226 | 2274.861 | 2.42% |
| 2025-11-20 | 8.490 | 8.350 | -0.100 | -1.18% | 8.320 | 8.590 | 16092 | 1353.025 | 1.38% |
| 2025-11-19 | 8.550 | 8.450 | -0.100 | -1.17% | 8.350 | 8.620 | 17296 | 1463.993 | 1.48% |
| 2025-11-18 | 8.650 | 8.550 | -0.110 | -1.27% | 8.490 | 8.700 | 20037 | 1717.959 | 1.71% |
| 2025-11-17 | 8.740 | 8.660 | -0.070 | -0.80% | 8.650 | 8.760 | 19880 | 1727.294 | 1.70% |
| 2025-11-14 | 8.900 | 8.730 | -0.220 | -2.46% | 8.730 | 8.920 | 31837 | 2801.535 | 2.72% |
| 2025-11-13 | 8.880 | 8.950 | 0.070 | 0.79% | 8.850 | 9.070 | 32426 | 2908.580 | 2.77% |
| 2025-11-12 | 8.850 | 8.880 | 0.030 | 0.34% | 8.730 | 8.990 | 21970 | 1948.622 | 1.88% |
| 2025-11-11 | 8.950 | 8.850 | -0.030 | -0.34% | 8.720 | 8.950 | 31641 | 2793.086 | 2.71% |
| 2025-11-10 | 8.840 | 8.880 | 0.030 | 0.34% | 8.710 | 8.950 | 35154 | 3091.924 | 3.01% |
| 2025-11-07 | 8.920 | 8.850 | -0.070 | -0.78% | 8.780 | 9.090 | 43025 | 3836.449 | 3.68% |
| 2025-11-06 | 9.000 | 8.920 | -0.210 | -2.30% | 8.830 | 9.110 | 68132 | 6094.708 | 5.83% |
| 2025-11-05 | 8.580 | 9.130 | 0.500 | 5.79% | 8.540 | 9.280 | 124156 | 11212.352 | 10.62% |
| 2025-11-04 | 8.650 | 8.630 | -0.020 | -0.23% | 8.540 | 8.770 | 23358 | 2020.107 | 2.00% |
| 2025-11-03 | 8.780 | 8.650 | 0.000 | 0.00% | 8.590 | 8.780 | 22669 | 1964.759 | 1.94% |
| 2025-10-31 | 8.590 | 8.650 | 0.130 | 1.53% | 8.440 | 8.760 | 28930 | 2505.378 | 2.47% |
| 2025-10-30 | 8.650 | 8.520 | -0.130 | -1.50% | 8.500 | 8.760 | 38579 | 3343.518 | 3.29% |
| 2025-10-29 | 8.360 | 8.650 | 0.320 | 3.84% | 8.180 | 8.670 | 45034 | 3813.436 | 3.85% |
| 2025-10-28 | 8.410 | 8.330 | -0.070 | -0.83% | 8.310 | 8.460 | 14373 | 1203.863 | 1.23% |
| 2025-10-27 | 8.450 | 8.400 | 0.010 | 0.12% | 8.350 | 8.450 | 13704 | 1150.894 | 1.17% |
| 2025-10-24 | 8.420 | 8.390 | -0.040 | -0.47% | 8.370 | 8.500 | 15880 | 1336.551 | 1.36% |
| 2025-10-23 | 8.440 | 8.430 | 0.000 | 0.00% | 8.300 | 8.450 | 12254 | 1027.086 | 1.05% |
| 2025-10-22 | 8.490 | 8.430 | -0.030 | -0.35% | 8.370 | 8.650 | 22640 | 1931.986 | 1.93% |
| 2025-10-21 | 8.230 | 8.460 | 0.170 | 2.05% | 8.230 | 8.490 | 21918 | 1840.427 | 1.87% |
| 2025-10-20 | 8.230 | 8.290 | 0.110 | 1.34% | 8.170 | 8.340 | 17709 | 1461.234 | 1.51% |
| 2025-10-17 | 8.360 | 8.180 | -0.210 | -2.50% | 8.150 | 8.400 | 23147 | 1919.026 | 1.98% |
| 2025-10-16 | 8.710 | 8.390 | -0.340 | -3.89% | 8.300 | 8.790 | 38839 | 3293.459 | 3.32% |
| 2025-10-15 | 8.510 | 8.730 | 0.240 | 2.83% | 8.440 | 8.780 | 26303 | 2274.825 | 2.25% |
| 2025-10-14 | 8.670 | 8.490 | -0.100 | -1.16% | 8.430 | 8.750 | 18578 | 1596.885 | 1.59% |
| 2025-10-13 | 8.420 | 8.590 | -0.170 | -1.94% | 8.320 | 8.640 | 31296 | 2648.805 | 2.67% |
| 2025-10-10 | 8.680 | 8.760 | 0.200 | 2.34% | 8.660 | 8.980 | 50168 | 4430.076 | 4.28% |
| 2025-10-09 | 8.350 | 8.560 | 0.060 | 0.71% | 8.320 | 8.560 | 18158 | 1536.614 | 1.55% |
| 2025-09-30 | 8.410 | 8.500 | 0.080 | 0.95% | 8.380 | 8.590 | 17065 | 1445.388 | 1.46% |
| 2025-09-29 | 8.330 | 8.420 | 0.080 | 0.96% | 8.240 | 8.510 | 18249 | 1528.028 | 1.56% |
| 2025-09-26 | 8.330 | 8.340 | -0.010 | -0.12% | 8.180 | 8.390 | 28990 | 2399.183 | 2.48% |
| 2025-09-25 | 8.530 | 8.350 | -0.180 | -2.11% | 8.340 | 8.630 | 24491 | 2079.826 | 2.09% |
| 2025-09-24 | 8.480 | 8.530 | 0.050 | 0.59% | 8.430 | 8.620 | 21077 | 1798.428 | 1.80% |
| 2025-09-23 | 8.730 | 8.480 | -0.270 | -3.09% | 8.320 | 8.730 | 42774 | 3616.240 | 3.65% |
| 2025-09-22 | 8.990 | 8.750 | -0.310 | -3.42% | 8.520 | 9.070 | 73379 | 6382.354 | 6.27% |
| 2025-09-19 | 9.120 | 9.060 | -0.070 | -0.77% | 8.990 | 9.170 | 24587 | 2230.631 | 2.10% |
| 2025-09-18 | 9.160 | 9.130 | 0.050 | 0.55% | 9.040 | 9.320 | 52355 | 4813.470 | 4.47% |
| 2025-09-17 | 9.120 | 9.080 | -0.010 | -0.11% | 9.020 | 9.180 | 26738 | 2434.204 | 2.28% |
| 2025-09-16 | 9.200 | 9.090 | -0.100 | -1.09% | 8.990 | 9.200 | 36745 | 3327.290 | 3.14% |
| 2025-09-15 | 9.150 | 9.190 | 0.030 | 0.33% | 9.120 | 9.220 | 23203 | 2126.378 | 1.98% |
| 2025-09-12 | 9.270 | 9.160 | -0.070 | -0.76% | 9.130 | 9.290 | 29660 | 2727.852 | 2.53% |
| 2025-09-11 | 9.240 | 9.230 | -0.010 | -0.11% | 9.090 | 9.280 | 38279 | 3514.060 | 3.27% |
| 2025-09-10 | 9.300 | 9.240 | -0.060 | -0.65% | 9.180 | 9.450 | 40610 | 3767.034 | 3.47% |
| 2025-09-09 | 9.360 | 9.300 | -0.090 | -0.96% | 9.180 | 9.410 | 55544 | 5159.865 | 4.74% |
| 2025-09-08 | 9.800 | 9.390 | -0.310 | -3.20% | 9.370 | 9.800 | 94903 | 9016.863 | 8.10% |
| 2025-09-05 | 9.490 | 9.700 | 0.250 | 2.65% | 9.420 | 9.810 | 122739 | 11866.783 | 10.48% |
| 2025-09-04 | 9.220 | 9.450 | 0.290 | 3.17% | 9.150 | 9.500 | 118465 | 11088.579 | 10.12% |
| 2025-09-03 | 9.380 | 9.160 | -0.200 | -2.14% | 9.070 | 9.390 | 47083 | 4319.762 | 4.02% |
| 2025-09-02 | 9.010 | 9.360 | 0.350 | 3.88% | 8.930 | 9.360 | 104788 | 9641.236 | 8.95% |
| 2025-09-01 | 8.950 | 9.010 | 0.030 | 0.33% | 8.880 | 9.050 | 30521 | 2735.314 | 2.61% |
| 2025-08-29 | 8.960 | 8.980 | 0.030 | 0.34% | 8.900 | 9.070 | 39610 | 3560.945 | 3.38% |
| 2025-08-28 | 8.890 | 8.950 | 0.070 | 0.79% | 8.630 | 9.070 | 41537 | 3679.964 | 3.55% |
| 2025-08-27 | 9.090 | 8.880 | -0.240 | -2.63% | 8.810 | 9.150 | 43703 | 3922.675 | 3.73% |
| 2025-08-26 | 9.210 | 9.120 | -0.070 | -0.76% | 9.080 | 9.240 | 35074 | 3213.835 | 2.99% |
| 2025-08-25 | 9.180 | 9.190 | 0.020 | 0.22% | 9.060 | 9.240 | 36813 | 3371.918 | 3.14% |
| 2025-08-22 | 9.260 | 9.170 | -0.070 | -0.76% | 9.070 | 9.300 | 33002 | 3023.643 | 2.82% |
| 2025-08-21 | 9.310 | 9.240 | -0.050 | -0.54% | 9.180 | 9.390 | 42747 | 3978.909 | 3.65% |
| 2025-08-20 | 9.280 | 9.290 | 0.000 | 0.00% | 9.130 | 9.330 | 47429 | 4382.310 | 4.05% |
| 2025-08-19 | 9.270 | 9.290 | 0.020 | 0.22% | 9.250 | 9.450 | 72949 | 6831.741 | 6.22% |
| 2025-08-18 | 9.070 | 9.270 | 0.230 | 2.54% | 9.050 | 9.270 | 59001 | 5423.797 | 5.03% |
| 2025-08-15 | 8.820 | 9.040 | 0.210 | 2.38% | 8.820 | 9.120 | 33114 | 2979.131 | 2.83% |
深证大盘股票行情在线 K线走势图
(920639)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
