(920665)股票行情
(920665)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 |
|---|
| 2025-12-16 | 19.000 | 17.380 | -2.570 | -12.88% | 16.830 | 19.000 | 207377 | 36908.172 | 32.37% |
| 2025-12-15 | 15.310 | 19.950 | 4.600 | 29.97% | 15.010 | 19.950 | 223701 | 41890.461 | 34.91% |
| 2025-12-12 | 15.000 | 15.350 | -0.480 | -3.03% | 14.830 | 16.570 | 120072 | 18670.084 | 18.74% |
| 2025-12-11 | 13.650 | 15.830 | 2.410 | 17.96% | 13.600 | 17.400 | 146426 | 22847.213 | 22.85% |
| 2025-12-10 | 14.030 | 13.420 | -0.520 | -3.73% | 13.320 | 14.170 | 36850 | 5028.753 | 5.75% |
| 2025-12-09 | 14.060 | 13.940 | -0.190 | -1.34% | 13.540 | 14.620 | 57130 | 7961.683 | 8.92% |
| 2025-12-08 | 14.670 | 14.130 | -0.370 | -2.55% | 13.850 | 15.180 | 77242 | 11117.701 | 12.06% |
| 2025-12-05 | 12.720 | 14.500 | 1.750 | 13.73% | 12.670 | 15.730 | 91926 | 13418.667 | 14.35% |
| 2025-12-04 | 12.930 | 12.750 | -0.310 | -2.37% | 12.660 | 13.090 | 21638 | 2776.941 | 3.38% |
| 2025-12-03 | 13.590 | 13.060 | -0.660 | -4.81% | 12.920 | 13.690 | 33985 | 4473.471 | 5.30% |
| 2025-12-02 | 13.400 | 13.720 | 0.220 | 1.63% | 13.230 | 14.150 | 39456 | 5402.388 | 6.16% |
| 2025-12-01 | 13.300 | 13.500 | 0.240 | 1.81% | 13.050 | 13.890 | 39476 | 5343.002 | 6.16% |
| 2025-11-28 | 13.600 | 13.260 | -0.180 | -1.34% | 12.910 | 13.900 | 31223 | 4129.941 | 4.87% |
| 2025-11-27 | 12.550 | 13.440 | 0.760 | 5.99% | 12.400 | 13.600 | 43896 | 5732.017 | 6.85% |
| 2025-11-26 | 13.300 | 12.680 | -0.360 | -2.76% | 12.630 | 13.450 | 28121 | 3648.427 | 4.39% |
| 2025-11-25 | 12.300 | 13.040 | 0.800 | 6.54% | 12.300 | 13.860 | 32947 | 4351.834 | 5.14% |
| 2025-11-24 | 12.090 | 12.240 | 0.260 | 2.17% | 12.020 | 12.250 | 4485 | 545.997 | 0.70% |
| 2025-11-21 | 12.540 | 11.980 | -0.620 | -4.92% | 11.920 | 12.590 | 7761 | 945.985 | 1.21% |
| 2025-11-20 | 12.860 | 12.600 | -0.180 | -1.41% | 12.560 | 12.890 | 4105 | 520.445 | 0.64% |
| 2025-11-19 | 13.050 | 12.780 | -0.270 | -2.07% | 12.640 | 13.090 | 6747 | 864.357 | 1.05% |
| 2025-11-18 | 13.150 | 13.050 | -0.100 | -0.76% | 12.950 | 13.150 | 4756 | 618.772 | 0.74% |
| 2025-11-17 | 13.370 | 13.150 | -0.220 | -1.65% | 13.050 | 13.430 | 8972 | 1186.835 | 1.40% |
| 2025-11-14 | 13.530 | 13.370 | -0.250 | -1.84% | 13.360 | 13.640 | 9261 | 1251.472 | 1.45% |
| 2025-11-13 | 13.800 | 13.620 | -0.070 | -0.51% | 13.550 | 13.800 | 11627 | 1589.619 | 1.81% |
| 2025-11-12 | 13.500 | 13.690 | 0.180 | 1.33% | 13.460 | 13.790 | 12861 | 1760.997 | 2.01% |
| 2025-11-11 | 13.510 | 13.510 | -0.030 | -0.22% | 13.380 | 13.630 | 5342 | 720.423 | 0.83% |
| 2025-11-10 | 13.630 | 13.540 | -0.140 | -1.02% | 13.330 | 13.710 | 10644 | 1434.739 | 1.66% |
| 2025-11-07 | 13.420 | 13.680 | 0.190 | 1.41% | 13.330 | 13.850 | 11719 | 1598.507 | 1.83% |
| 2025-11-06 | 13.800 | 13.490 | -0.160 | -1.17% | 13.400 | 13.800 | 6885 | 930.966 | 1.07% |
| 2025-11-05 | 13.400 | 13.650 | 0.210 | 1.56% | 13.230 | 13.750 | 10042 | 1357.598 | 1.57% |
| 2025-11-04 | 13.710 | 13.440 | -0.340 | -2.47% | 13.330 | 13.850 | 9989 | 1348.780 | 1.56% |
| 2025-11-03 | 13.770 | 13.780 | 0.010 | 0.07% | 13.650 | 13.930 | 10174 | 1404.079 | 1.59% |
| 2025-10-31 | 13.650 | 13.770 | 0.100 | 0.73% | 13.500 | 13.970 | 9914 | 1363.247 | 1.55% |
| 2025-10-30 | 13.680 | 13.670 | 0.050 | 0.37% | 13.610 | 14.150 | 20910 | 2910.097 | 3.26% |
| 2025-10-29 | 13.120 | 13.620 | 0.490 | 3.73% | 12.910 | 13.880 | 17801 | 2393.840 | 2.78% |
| 2025-10-28 | 13.340 | 13.130 | -0.180 | -1.35% | 13.130 | 13.370 | 6564 | 868.891 | 1.02% |
| 2025-10-27 | 13.450 | 13.310 | -0.220 | -1.63% | 13.120 | 13.530 | 13181 | 1749.599 | 2.06% |
| 2025-10-24 | 13.880 | 13.530 | 0.180 | 1.35% | 13.400 | 14.030 | 21822 | 2996.000 | 3.41% |
| 2025-10-23 | 13.300 | 13.350 | -0.140 | -1.04% | 13.060 | 13.490 | 9336 | 1236.415 | 1.46% |
| 2025-10-22 | 13.600 | 13.490 | -0.090 | -0.66% | 13.310 | 13.900 | 11287 | 1538.021 | 1.76% |
| 2025-10-21 | 13.000 | 13.580 | 0.580 | 4.46% | 12.910 | 13.680 | 14533 | 1954.392 | 2.27% |
| 2025-10-20 | 13.070 | 13.000 | 0.060 | 0.46% | 12.900 | 13.130 | 4953 | 644.163 | 0.77% |
| 2025-10-17 | 13.200 | 12.940 | -0.260 | -1.97% | 12.880 | 13.380 | 6495 | 852.494 | 1.01% |
| 2025-10-16 | 13.370 | 13.200 | -0.210 | -1.57% | 13.060 | 13.520 | 6640 | 886.908 | 1.04% |
| 2025-10-15 | 13.400 | 13.410 | 0.120 | 0.90% | 13.220 | 13.440 | 5320 | 709.055 | 0.83% |
| 2025-10-14 | 13.400 | 13.290 | -0.040 | -0.30% | 13.210 | 13.590 | 6350 | 851.998 | 0.99% |
| 2025-10-13 | 13.020 | 13.330 | -0.160 | -1.19% | 12.930 | 13.390 | 9148 | 1209.412 | 1.43% |
| 2025-10-10 | 13.420 | 13.490 | 0.060 | 0.45% | 13.330 | 13.660 | 8521 | 1151.323 | 1.33% |
| 2025-10-09 | 13.440 | 13.430 | -0.030 | -0.22% | 13.250 | 13.520 | 9179 | 1227.222 | 1.43% |
| 2025-09-30 | 13.500 | 13.460 | -0.060 | -0.44% | 13.450 | 13.650 | 5262 | 712.205 | 0.82% |
| 2025-09-29 | 13.480 | 13.520 | 0.040 | 0.30% | 13.220 | 13.650 | 7544 | 1013.455 | 1.18% |
| 2025-09-26 | 13.720 | 13.480 | -0.300 | -2.18% | 13.250 | 13.850 | 9272 | 1251.519 | 1.45% |
| 2025-09-25 | 14.010 | 13.780 | -0.150 | -1.08% | 13.600 | 14.150 | 8889 | 1225.591 | 1.39% |
| 2025-09-24 | 13.620 | 13.930 | 0.320 | 2.35% | 13.620 | 14.020 | 8178 | 1137.774 | 1.28% |
| 2025-09-23 | 14.400 | 13.610 | -0.790 | -5.49% | 13.500 | 14.580 | 15882 | 2198.733 | 2.48% |
| 2025-09-22 | 14.750 | 14.400 | -0.300 | -2.04% | 14.350 | 14.750 | 8289 | 1201.299 | 1.29% |
| 2025-09-19 | 15.000 | 14.700 | -0.340 | -2.26% | 14.510 | 15.180 | 21185 | 3119.834 | 3.31% |
| 2025-09-18 | 15.210 | 15.040 | -0.200 | -1.31% | 14.900 | 15.550 | 20650 | 3150.632 | 3.22% |
| 2025-09-17 | 15.000 | 15.240 | 0.300 | 2.01% | 14.780 | 15.240 | 13790 | 2079.839 | 2.15% |
| 2025-09-16 | 15.180 | 14.940 | -0.090 | -0.60% | 14.730 | 15.180 | 9383 | 1394.455 | 1.46% |
| 2025-09-15 | 15.150 | 15.030 | -0.100 | -0.66% | 15.010 | 15.230 | 7713 | 1164.877 | 1.20% |
| 2025-09-12 | 15.180 | 15.130 | -0.050 | -0.33% | 14.900 | 15.300 | 12525 | 1893.366 | 1.95% |
| 2025-09-11 | 14.900 | 15.180 | 0.330 | 2.22% | 14.820 | 15.290 | 19821 | 3000.292 | 3.09% |
| 2025-09-10 | 15.110 | 14.850 | -0.280 | -1.85% | 14.820 | 15.340 | 18818 | 2820.679 | 2.94% |
| 2025-09-09 | 15.370 | 15.130 | -0.390 | -2.51% | 15.030 | 15.500 | 21644 | 3287.236 | 3.38% |
| 2025-09-08 | 16.690 | 15.520 | -0.260 | -1.65% | 15.420 | 16.980 | 45198 | 7204.421 | 7.05% |
| 2025-09-05 | 15.170 | 15.780 | 0.710 | 4.71% | 15.090 | 15.930 | 40244 | 6280.531 | 6.28% |
| 2025-09-04 | 15.000 | 15.070 | 0.320 | 2.17% | 14.770 | 15.390 | 24951 | 3783.568 | 3.89% |
| 2025-09-03 | 15.200 | 14.750 | -0.370 | -2.45% | 14.720 | 15.250 | 10883 | 1628.320 | 1.70% |
| 2025-09-02 | 14.860 | 15.120 | 0.300 | 2.02% | 14.750 | 15.200 | 20740 | 3116.244 | 3.24% |
| 2025-09-01 | 14.610 | 14.820 | 0.240 | 1.65% | 14.400 | 14.860 | 10821 | 1585.892 | 1.69% |
| 2025-08-29 | 14.780 | 14.580 | -0.220 | -1.49% | 14.510 | 15.030 | 13580 | 2005.442 | 2.12% |
| 2025-08-28 | 14.660 | 14.800 | 0.250 | 1.72% | 14.280 | 14.860 | 14525 | 2129.143 | 2.27% |
| 2025-08-27 | 15.090 | 14.550 | -0.540 | -3.58% | 14.500 | 15.100 | 14681 | 2179.348 | 2.29% |
| 2025-08-26 | 15.200 | 15.090 | -0.180 | -1.18% | 15.000 | 15.330 | 17564 | 2662.344 | 2.74% |
| 2025-08-25 | 15.120 | 15.270 | 0.190 | 1.26% | 14.800 | 15.300 | 23186 | 3496.046 | 3.62% |
| 2025-08-22 | 15.350 | 15.080 | -0.220 | -1.44% | 14.930 | 15.380 | 18481 | 2784.932 | 2.88% |
| 2025-08-21 | 15.700 | 15.300 | -0.400 | -2.55% | 15.150 | 15.700 | 22965 | 3539.330 | 3.58% |
| 2025-08-20 | 15.700 | 15.700 | 0.200 | 1.29% | 15.110 | 15.940 | 29129 | 4541.976 | 4.55% |
| 2025-08-19 | 15.660 | 15.500 | -0.010 | -0.06% | 15.370 | 15.880 | 30859 | 4825.242 | 4.82% |
深证大盘股票行情在线 K线走势图
(920665)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
