(920651)股票行情
(920651)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 | 40.900 | 41.450 | 0.800 | 1.97% | 40.100 | 41.950 | 7331 | 3034.248 | 4.80% |
| 2025-12-11 | 39.780 | 40.650 | 1.250 | 3.17% | 38.900 | 41.860 | 8522 | 3450.273 | 5.58% |
| 2025-12-10 | 39.900 | 39.400 | -0.440 | -1.10% | 39.000 | 39.900 | 4158 | 1637.854 | 2.72% |
| 2025-12-09 | 41.430 | 39.840 | -1.800 | -4.32% | 39.800 | 42.410 | 10140 | 4101.568 | 6.64% |
| 2025-12-08 | 40.850 | 41.640 | 1.040 | 2.56% | 40.600 | 43.330 | 8870 | 3729.573 | 5.81% |
| 2025-12-05 | 40.080 | 40.600 | 0.520 | 1.30% | 39.800 | 41.290 | 5887 | 2393.155 | 3.85% |
| 2025-12-04 | 39.830 | 40.080 | 0.910 | 2.32% | 38.980 | 40.310 | 5654 | 2252.191 | 3.70% |
| 2025-12-03 | 39.250 | 39.170 | 0.170 | 0.44% | 38.600 | 39.650 | 4382 | 1714.530 | 2.87% |
| 2025-12-02 | 40.120 | 39.000 | -1.120 | -2.79% | 38.800 | 40.120 | 5873 | 2300.100 | 3.84% |
| 2025-12-01 | 38.930 | 40.120 | 1.050 | 2.69% | 38.930 | 41.190 | 7192 | 2884.198 | 4.71% |
| 2025-11-28 | 39.400 | 39.070 | -0.040 | -0.10% | 38.490 | 39.600 | 4587 | 1790.752 | 3.00% |
| 2025-11-27 | 39.300 | 39.110 | 0.010 | 0.03% | 38.900 | 39.580 | 3410 | 1334.201 | 2.23% |
| 2025-11-26 | 39.280 | 39.100 | 0.200 | 0.51% | 38.990 | 40.480 | 7056 | 2795.955 | 4.62% |
| 2025-11-25 | 39.460 | 38.900 | -0.500 | -1.27% | 38.660 | 40.260 | 6278 | 2468.713 | 4.11% |
| 2025-11-24 | 39.800 | 39.400 | -0.010 | -0.03% | 39.150 | 40.440 | 4659 | 1847.264 | 3.05% |
| 2025-11-21 | 40.620 | 39.410 | -1.090 | -2.69% | 38.170 | 40.800 | 7596 | 2984.315 | 4.97% |
| 2025-11-20 | 40.900 | 40.500 | -0.300 | -0.74% | 40.000 | 41.510 | 5593 | 2279.919 | 3.66% |
| 2025-11-19 | 44.000 | 40.800 | -2.900 | -6.64% | 40.800 | 44.060 | 9785 | 4097.998 | 6.41% |
| 2025-11-18 | 43.530 | 43.700 | 0.410 | 0.95% | 42.370 | 44.580 | 7799 | 3399.397 | 5.11% |
| 2025-11-17 | 43.400 | 43.290 | 0.040 | 0.09% | 41.800 | 44.530 | 9916 | 4261.595 | 6.49% |
| 2025-11-14 | 43.700 | 43.250 | -0.030 | -0.07% | 42.880 | 44.910 | 13503 | 5906.085 | 8.84% |
| 2025-11-13 | 43.780 | 43.280 | -0.360 | -0.82% | 43.280 | 44.110 | 8655 | 3774.708 | 5.67% |
| 2025-11-12 | 44.680 | 43.640 | -0.600 | -1.36% | 42.700 | 45.300 | 9879 | 4299.693 | 6.47% |
| 2025-11-11 | 45.250 | 44.240 | -0.960 | -2.12% | 43.430 | 45.830 | 11933 | 5284.123 | 7.81% |
| 2025-11-10 | 45.600 | 45.200 | 0.050 | 0.11% | 45.150 | 46.590 | 7675 | 3505.373 | 5.02% |
| 2025-11-07 | 47.760 | 45.150 | -2.280 | -4.81% | 45.150 | 47.760 | 11810 | 5472.458 | 7.73% |
| 2025-11-06 | 47.270 | 47.430 | 0.130 | 0.27% | 46.600 | 48.500 | 10050 | 4785.129 | 6.58% |
| 2025-11-05 | 48.600 | 47.300 | -2.090 | -4.23% | 46.470 | 49.700 | 15964 | 7627.941 | 10.45% |
| 2025-11-04 | 48.020 | 49.390 | 1.190 | 2.47% | 47.790 | 50.690 | 16132 | 7920.143 | 10.56% |
| 2025-11-03 | 51.150 | 48.200 | -2.400 | -4.74% | 47.660 | 52.880 | 19503 | 9777.092 | 12.77% |
| 2025-10-31 | 50.070 | 50.600 | 0.030 | 0.06% | 49.010 | 52.980 | 18792 | 9581.166 | 12.30% |
| 2025-10-30 | 52.100 | 50.570 | -3.830 | -7.04% | 48.650 | 52.900 | 32702 | 16546.783 | 21.41% |
| 2025-10-29 | 44.880 | 54.400 | 9.340 | 20.73% | 43.230 | 55.930 | 39448 | 19369.740 | 25.83% |
| 2025-10-28 | 45.570 | 45.060 | -0.070 | -0.16% | 43.020 | 48.560 | 21044 | 9607.774 | 13.78% |
| 2025-10-27 | 46.000 | 45.130 | -1.190 | -2.57% | 44.180 | 46.000 | 19307 | 8693.961 | 12.64% |
| 2025-10-24 | 41.800 | 46.320 | 2.450 | 5.58% | 41.030 | 48.760 | 32321 | 14481.547 | 21.16% |
| 2025-10-23 | 40.190 | 43.870 | 3.960 | 9.92% | 38.810 | 48.780 | 39733 | 17464.199 | 26.01% |
| 2025-10-22 | 42.000 | 39.910 | -2.290 | -5.43% | 39.730 | 42.000 | 17745 | 7162.631 | 11.62% |
| 2025-10-21 | 42.430 | 42.200 | -1.500 | -3.43% | 39.930 | 42.680 | 30032 | 12409.122 | 19.66% |
| 2025-10-20 | 41.180 | 43.700 | 2.600 | 6.33% | 41.180 | 48.990 | 38789 | 17350.275 | 25.39% |
| 2025-10-17 | 38.000 | 41.100 | 3.080 | 8.10% | 37.380 | 43.570 | 34065 | 14064.600 | 22.30% |
| 2025-10-16 | 40.490 | 38.020 | -2.200 | -5.47% | 37.800 | 40.500 | 17037 | 6607.559 | 11.15% |
| 2025-10-15 | 38.360 | 40.220 | 1.860 | 4.85% | 37.890 | 40.800 | 21874 | 8645.122 | 14.32% |
| 2025-10-14 | 36.710 | 38.360 | 1.650 | 4.49% | 36.710 | 39.710 | 15346 | 5908.917 | 10.05% |
| 2025-10-13 | 34.470 | 36.710 | -1.300 | -3.42% | 34.470 | 37.410 | 6925 | 2531.632 | 4.53% |
| 2025-10-10 | 36.890 | 38.010 | 0.930 | 2.51% | 36.730 | 38.670 | 12691 | 4807.019 | 8.31% |
| 2025-10-09 | 37.160 | 37.080 | -0.420 | -1.12% | 35.720 | 37.500 | 9569 | 3476.956 | 6.26% |
| 2025-09-30 | 38.860 | 37.500 | -0.820 | -2.14% | 36.730 | 38.860 | 10474 | 3926.219 | 6.86% |
| 2025-09-29 | 37.520 | 38.320 | 0.820 | 2.19% | 36.580 | 38.710 | 10852 | 4099.970 | 7.10% |
| 2025-09-26 | 37.190 | 37.500 | 0.030 | 0.08% | 36.480 | 38.710 | 11431 | 4295.821 | 7.48% |
| 2025-09-25 | 38.620 | 37.470 | -1.530 | -3.92% | 36.450 | 38.620 | 19194 | 7146.614 | 12.57% |
| 2025-09-24 | 35.690 | 39.000 | 3.180 | 8.88% | 35.550 | 42.440 | 29260 | 11460.714 | 19.16% |
| 2025-09-23 | 36.600 | 35.820 | -0.700 | -1.92% | 34.610 | 36.600 | 11161 | 3949.679 | 7.31% |
| 2025-09-22 | 37.980 | 36.520 | -1.720 | -4.50% | 35.660 | 37.980 | 21331 | 7804.490 | 13.97% |
| 2025-09-19 | 35.930 | 38.240 | 2.120 | 5.87% | 35.210 | 38.470 | 30245 | 11286.210 | 19.80% |
| 2025-09-18 | 35.690 | 36.120 | 0.420 | 1.18% | 35.160 | 37.170 | 18489 | 6682.591 | 12.10% |
| 2025-09-17 | 34.380 | 35.700 | 1.520 | 4.45% | 34.220 | 36.380 | 19266 | 6828.209 | 12.61% |
| 2025-09-16 | 33.910 | 34.180 | -0.070 | -0.20% | 33.770 | 34.490 | 5415 | 1848.306 | 3.55% |
| 2025-09-15 | 34.550 | 34.250 | 0.160 | 0.47% | 33.520 | 34.550 | 6476 | 2192.962 | 4.24% |
| 2025-09-12 | 35.450 | 34.090 | -1.590 | -4.46% | 34.000 | 35.760 | 13799 | 4759.415 | 9.03% |
| 2025-09-11 | 34.750 | 35.680 | 0.930 | 2.68% | 34.380 | 35.770 | 8699 | 3065.189 | 5.70% |
| 2025-09-10 | 35.130 | 34.750 | -0.730 | -2.06% | 34.390 | 35.820 | 7674 | 2676.152 | 5.02% |
| 2025-09-09 | 35.930 | 35.480 | -0.440 | -1.22% | 34.680 | 36.070 | 9253 | 3258.074 | 6.06% |
| 2025-09-08 | 36.560 | 35.920 | -0.640 | -1.75% | 35.570 | 36.800 | 15701 | 5645.797 | 10.28% |
| 2025-09-05 | 34.030 | 36.560 | 2.530 | 7.43% | 33.900 | 36.930 | 23762 | 8551.560 | 15.56% |
| 2025-09-04 | 33.580 | 34.030 | 0.440 | 1.31% | 33.300 | 34.610 | 11037 | 3767.565 | 7.23% |
| 2025-09-03 | 36.300 | 33.590 | -2.470 | -6.85% | 33.360 | 36.320 | 17497 | 6022.901 | 11.45% |
| 2025-09-02 | 34.020 | 36.060 | 1.900 | 5.56% | 33.630 | 36.060 | 21681 | 7605.167 | 14.19% |
| 2025-09-01 | 34.780 | 34.160 | -0.390 | -1.13% | 33.430 | 34.780 | 11385 | 3856.290 | 7.45% |
| 2025-08-29 | 33.470 | 34.550 | 1.080 | 3.23% | 33.050 | 34.960 | 16236 | 5563.643 | 10.63% |
| 2025-08-28 | 33.200 | 33.470 | 0.590 | 1.79% | 32.120 | 33.470 | 9804 | 3231.460 | 6.42% |
| 2025-08-27 | 33.790 | 32.880 | -0.460 | -1.38% | 32.710 | 34.300 | 9959 | 3355.091 | 6.52% |
| 2025-08-26 | 33.820 | 33.340 | -0.160 | -0.48% | 33.030 | 33.990 | 6410 | 2132.945 | 4.20% |
| 2025-08-25 | 34.060 | 33.500 | -0.560 | -1.64% | 33.330 | 34.150 | 11377 | 3818.908 | 7.45% |
| 2025-08-22 | 33.600 | 34.060 | -0.050 | -0.15% | 33.510 | 34.690 | 16608 | 5633.549 | 10.87% |
| 2025-08-21 | 35.680 | 34.110 | 0.130 | 0.38% | 34.110 | 38.900 | 29772 | 10789.497 | 19.49% |
| 2025-08-20 | 34.190 | 33.980 | -0.210 | -0.61% | 32.870 | 34.450 | 11585 | 3893.047 | 7.58% |
| 2025-08-19 | 33.390 | 34.190 | 0.820 | 2.46% | 33.020 | 34.980 | 16695 | 5697.053 | 10.93% |
| 2025-08-18 | 31.420 | 33.370 | 1.880 | 5.97% | 31.410 | 33.950 | 17840 | 5865.859 | 11.68% |
| 2025-08-15 | 30.290 | 31.490 | 1.470 | 4.90% | 29.960 | 31.530 | 10420 | 3221.316 | 6.82% |
深证大盘股票行情在线 K线走势图
(920651)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
