(920662)股票行情
(920662)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 | 27.800 | 27.800 | -0.140 | -0.50% | 26.920 | 28.090 | 26213 | 7227.082 | 10.39% |
| 2025-12-11 | 26.710 | 27.940 | 1.140 | 4.25% | 26.110 | 28.580 | 35119 | 9647.934 | 13.92% |
| 2025-12-10 | 26.000 | 26.800 | 0.300 | 1.13% | 25.820 | 27.390 | 29180 | 7737.672 | 11.57% |
| 2025-12-09 | 25.180 | 26.500 | 1.300 | 5.16% | 25.100 | 28.380 | 41821 | 11305.170 | 16.58% |
| 2025-12-08 | 25.000 | 25.200 | 0.200 | 0.80% | 25.000 | 25.390 | 7998 | 2014.703 | 3.17% |
| 2025-12-05 | 24.500 | 25.000 | 0.700 | 2.88% | 24.200 | 25.150 | 9760 | 2412.124 | 3.87% |
| 2025-12-04 | 25.360 | 24.300 | -1.060 | -4.18% | 24.170 | 25.440 | 9187 | 2264.555 | 3.64% |
| 2025-12-03 | 25.490 | 25.360 | 0.060 | 0.24% | 25.230 | 25.600 | 5838 | 1481.359 | 2.31% |
| 2025-12-02 | 26.030 | 25.300 | -0.720 | -2.77% | 25.180 | 26.030 | 8273 | 2111.452 | 3.28% |
| 2025-12-01 | 25.190 | 26.020 | 0.830 | 3.29% | 25.100 | 26.100 | 11216 | 2892.214 | 4.45% |
| 2025-11-28 | 25.620 | 25.190 | -0.300 | -1.18% | 24.910 | 25.620 | 7300 | 1836.343 | 2.89% |
| 2025-11-27 | 25.510 | 25.490 | -0.170 | -0.66% | 25.410 | 25.860 | 7236 | 1850.692 | 2.87% |
| 2025-11-26 | 26.450 | 25.660 | -0.520 | -1.99% | 25.590 | 26.450 | 10916 | 2826.390 | 4.33% |
| 2025-11-25 | 26.300 | 26.180 | 0.310 | 1.20% | 25.900 | 26.670 | 9352 | 2465.654 | 3.71% |
| 2025-11-24 | 25.560 | 25.870 | 0.310 | 1.21% | 25.520 | 26.230 | 8075 | 2086.340 | 3.20% |
| 2025-11-21 | 26.320 | 25.560 | -1.250 | -4.66% | 25.550 | 26.810 | 12374 | 3214.638 | 4.90% |
| 2025-11-20 | 27.250 | 26.810 | -0.020 | -0.07% | 26.400 | 27.870 | 10146 | 2718.883 | 4.02% |
| 2025-11-19 | 28.000 | 26.830 | -1.050 | -3.77% | 26.700 | 28.000 | 11963 | 3239.483 | 4.74% |
| 2025-11-18 | 28.510 | 27.880 | -0.630 | -2.21% | 27.810 | 28.650 | 9628 | 2703.066 | 3.92% |
| 2025-11-17 | 29.080 | 28.510 | -0.670 | -2.30% | 28.380 | 29.130 | 12582 | 3605.671 | 5.12% |
| 2025-11-14 | 29.830 | 29.180 | -0.900 | -2.99% | 29.180 | 30.040 | 12684 | 3745.872 | 5.16% |
| 2025-11-13 | 29.590 | 30.080 | 0.810 | 2.77% | 29.160 | 30.400 | 17874 | 5338.514 | 7.27% |
| 2025-11-12 | 29.380 | 29.270 | 0.020 | 0.07% | 29.010 | 29.580 | 7080 | 2073.677 | 2.88% |
| 2025-11-11 | 29.650 | 29.250 | -0.470 | -1.58% | 28.920 | 29.940 | 13826 | 4059.677 | 5.62% |
| 2025-11-10 | 31.270 | 29.720 | -1.680 | -5.35% | 29.650 | 31.270 | 23077 | 6949.592 | 9.39% |
| 2025-11-07 | 30.860 | 31.400 | 0.870 | 2.85% | 30.320 | 31.660 | 19967 | 6204.914 | 8.12% |
| 2025-11-06 | 30.850 | 30.530 | -0.340 | -1.10% | 30.300 | 31.210 | 11590 | 3560.171 | 4.71% |
| 2025-11-05 | 30.530 | 30.870 | 0.340 | 1.11% | 30.130 | 31.110 | 13198 | 4042.958 | 5.37% |
| 2025-11-04 | 31.300 | 30.530 | -0.770 | -2.46% | 30.100 | 31.300 | 14452 | 4435.714 | 5.88% |
| 2025-11-03 | 31.670 | 31.300 | -0.630 | -1.97% | 31.150 | 32.400 | 19886 | 6327.291 | 8.09% |
| 2025-10-31 | 31.600 | 31.930 | 0.310 | 0.98% | 31.310 | 32.520 | 24762 | 7939.508 | 10.07% |
| 2025-10-30 | 32.210 | 31.620 | -1.080 | -3.30% | 31.620 | 33.700 | 35963 | 11773.878 | 14.63% |
| 2025-10-29 | 30.990 | 32.700 | 1.950 | 6.34% | 30.050 | 32.700 | 37215 | 11726.986 | 15.14% |
| 2025-10-28 | 30.500 | 30.750 | 0.650 | 2.16% | 30.060 | 30.800 | 12237 | 3733.560 | 4.98% |
| 2025-10-27 | 30.410 | 30.100 | -0.310 | -1.02% | 29.980 | 30.900 | 9699 | 2949.455 | 3.95% |
| 2025-10-24 | 30.350 | 30.410 | 0.070 | 0.23% | 29.950 | 30.570 | 10905 | 3304.484 | 4.44% |
| 2025-10-23 | 30.910 | 30.340 | -0.660 | -2.13% | 29.930 | 31.330 | 10774 | 3258.925 | 4.38% |
| 2025-10-22 | 30.490 | 31.000 | 0.560 | 1.84% | 29.930 | 31.370 | 15963 | 4920.674 | 6.49% |
| 2025-10-21 | 29.960 | 30.440 | 0.540 | 1.81% | 29.810 | 30.580 | 11321 | 3427.818 | 4.61% |
| 2025-10-20 | 29.290 | 29.900 | 0.900 | 3.10% | 29.250 | 30.200 | 13041 | 3885.762 | 5.31% |
| 2025-10-17 | 30.200 | 29.000 | -1.380 | -4.54% | 28.870 | 30.610 | 14211 | 4212.972 | 5.78% |
| 2025-10-16 | 31.180 | 30.380 | -0.880 | -2.82% | 30.190 | 31.830 | 13018 | 4036.396 | 5.30% |
| 2025-10-15 | 30.540 | 31.260 | 0.270 | 0.87% | 30.100 | 31.720 | 14535 | 4493.424 | 5.91% |
| 2025-10-14 | 32.330 | 30.990 | -1.000 | -3.13% | 30.830 | 32.750 | 13510 | 4267.420 | 5.50% |
| 2025-10-13 | 30.430 | 31.990 | 0.190 | 0.60% | 29.800 | 32.150 | 14090 | 4379.937 | 5.73% |
| 2025-10-10 | 31.680 | 31.800 | 0.520 | 1.66% | 31.410 | 32.300 | 15470 | 4937.978 | 6.29% |
| 2025-10-09 | 31.500 | 31.280 | -0.170 | -0.54% | 30.900 | 32.000 | 13856 | 4361.109 | 5.64% |
| 2025-09-30 | 32.130 | 31.450 | -0.680 | -2.12% | 31.400 | 32.860 | 13624 | 4344.839 | 5.54% |
| 2025-09-29 | 32.060 | 32.130 | 0.340 | 1.07% | 31.330 | 32.490 | 13818 | 4402.110 | 5.62% |
| 2025-09-26 | 33.960 | 31.790 | -1.860 | -5.53% | 31.790 | 34.150 | 26779 | 8659.544 | 10.89% |
| 2025-09-25 | 34.510 | 33.650 | -0.700 | -2.04% | 33.650 | 34.900 | 24929 | 8494.348 | 10.14% |
| 2025-09-24 | 34.150 | 34.350 | -0.250 | -0.72% | 33.740 | 35.200 | 25779 | 8818.799 | 10.49% |
| 2025-09-23 | 36.000 | 34.600 | -0.510 | -1.45% | 33.880 | 36.840 | 28755 | 10204.073 | 11.70% |
| 2025-09-22 | 35.200 | 35.110 | 0.250 | 0.72% | 34.450 | 35.940 | 23438 | 8274.529 | 9.54% |
| 2025-09-19 | 37.000 | 34.860 | -2.130 | -5.76% | 34.750 | 37.470 | 39011 | 13877.008 | 15.87% |
| 2025-09-18 | 35.400 | 36.990 | 1.480 | 4.17% | 34.880 | 37.890 | 55880 | 20407.176 | 22.73% |
| 2025-09-17 | 35.770 | 35.510 | -0.830 | -2.28% | 35.200 | 36.620 | 35082 | 12564.299 | 14.27% |
| 2025-09-16 | 35.690 | 36.340 | 1.040 | 2.95% | 35.490 | 36.980 | 48336 | 17593.100 | 19.66% |
| 2025-09-15 | 35.750 | 35.300 | -0.710 | -1.97% | 34.400 | 35.750 | 35044 | 12197.618 | 14.26% |
| 2025-09-12 | 37.800 | 36.010 | -2.160 | -5.66% | 36.000 | 37.800 | 61915 | 22570.262 | 25.19% |
| 2025-09-11 | 35.700 | 38.170 | 3.670 | 10.64% | 35.700 | 40.880 | 96780 | 36946.836 | 39.37% |
| 2025-09-10 | 33.960 | 34.500 | 0.820 | 2.43% | 33.960 | 35.800 | 30677 | 10766.528 | 12.48% |
| 2025-09-09 | 35.400 | 33.680 | -1.720 | -4.86% | 33.630 | 35.400 | 22965 | 7861.538 | 9.34% |
| 2025-09-08 | 35.000 | 35.400 | 0.550 | 1.58% | 34.830 | 35.830 | 27000 | 9545.829 | 10.98% |
| 2025-09-05 | 33.860 | 34.850 | 1.320 | 3.94% | 33.600 | 35.220 | 28043 | 9696.845 | 11.41% |
| 2025-09-04 | 34.400 | 33.530 | -0.640 | -1.87% | 33.050 | 34.940 | 26446 | 8986.032 | 10.76% |
| 2025-09-03 | 35.430 | 34.170 | -1.110 | -3.15% | 34.130 | 35.720 | 23202 | 8097.715 | 9.44% |
| 2025-09-02 | 36.690 | 35.280 | -1.520 | -4.13% | 34.550 | 36.700 | 35333 | 12507.011 | 14.37% |
| 2025-09-01 | 35.870 | 36.800 | 0.760 | 2.11% | 35.460 | 37.250 | 37920 | 13703.325 | 15.43% |
| 2025-08-29 | 38.220 | 36.040 | -2.660 | -6.87% | 35.980 | 38.800 | 57360 | 21415.500 | 23.34% |
| 2025-08-28 | 37.800 | 38.700 | 0.680 | 1.79% | 37.180 | 38.990 | 49464 | 18856.277 | 20.12% |
| 2025-08-27 | 38.300 | 38.020 | -0.810 | -2.09% | 37.860 | 40.560 | 55615 | 21741.549 | 22.63% |
| 2025-08-26 | 39.680 | 38.830 | -0.860 | -2.17% | 38.540 | 40.820 | 50285 | 19822.754 | 20.46% |
| 2025-08-25 | 39.920 | 39.690 | -0.230 | -0.58% | 38.000 | 41.220 | 52811 | 20897.111 | 21.48% |
| 2025-08-22 | 40.000 | 39.920 | -0.130 | -0.32% | 39.850 | 41.360 | 49921 | 20217.979 | 20.31% |
| 2025-08-21 | 44.010 | 40.050 | -4.340 | -9.78% | 39.770 | 44.900 | 70393 | 29165.049 | 28.64% |
| 2025-08-20 | 43.780 | 44.390 | -1.400 | -3.06% | 42.900 | 45.170 | 64974 | 28539.420 | 26.43% |
| 2025-08-19 | 45.270 | 45.790 | -2.110 | -4.41% | 44.000 | 47.600 | 98626 | 44732.531 | 40.12% |
| 2025-08-18 | 41.200 | 47.900 | 8.660 | 22.07% | 39.500 | 49.660 | 127417 | 55881.926 | 51.84% |
| 2025-08-15 | 37.080 | 39.240 | 2.850 | 7.83% | 35.920 | 42.400 | 114689 | 44493.820 | 46.66% |
深证大盘股票行情在线 K线走势图
(920662)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
