(920675)股票行情
(920675)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 |
|---|
| 2025-12-15 | 10.110 | 10.260 | 0.060 | 0.59% | 10.050 | 10.320 | 8992 | 918.529 | 1.14% |
| 2025-12-12 | 10.250 | 10.200 | 0.060 | 0.59% | 10.010 | 10.380 | 18789 | 1927.965 | 2.38% |
| 2025-12-11 | 9.980 | 10.140 | 0.230 | 2.32% | 9.800 | 10.420 | 18949 | 1927.764 | 2.40% |
| 2025-12-10 | 9.960 | 9.910 | 0.010 | 0.10% | 9.760 | 9.960 | 6980 | 687.833 | 0.88% |
| 2025-12-09 | 10.160 | 9.900 | -0.260 | -2.56% | 9.850 | 10.230 | 11861 | 1184.459 | 1.50% |
| 2025-12-08 | 10.100 | 10.160 | 0.090 | 0.89% | 10.100 | 10.290 | 9754 | 993.433 | 1.23% |
| 2025-12-05 | 9.880 | 10.070 | 0.160 | 1.61% | 9.810 | 10.160 | 11743 | 1172.718 | 1.49% |
| 2025-12-04 | 10.500 | 9.910 | -0.500 | -4.80% | 9.870 | 10.500 | 23098 | 2322.311 | 2.92% |
| 2025-12-03 | 10.450 | 10.410 | -0.030 | -0.29% | 10.350 | 10.530 | 8843 | 921.729 | 1.12% |
| 2025-12-02 | 10.690 | 10.440 | -0.210 | -1.97% | 10.430 | 10.690 | 9674 | 1015.131 | 1.22% |
| 2025-12-01 | 10.340 | 10.650 | 0.340 | 3.30% | 10.330 | 10.680 | 14478 | 1528.927 | 1.83% |
| 2025-11-28 | 10.250 | 10.310 | 0.060 | 0.59% | 10.200 | 10.350 | 5904 | 607.299 | 0.75% |
| 2025-11-27 | 10.440 | 10.250 | -0.160 | -1.54% | 10.210 | 10.450 | 11732 | 1214.196 | 1.48% |
| 2025-11-26 | 10.530 | 10.410 | -0.070 | -0.67% | 10.360 | 10.560 | 10143 | 1058.913 | 1.28% |
| 2025-11-25 | 10.460 | 10.480 | 0.110 | 1.06% | 10.400 | 10.640 | 13376 | 1407.075 | 1.69% |
| 2025-11-24 | 10.500 | 10.370 | 0.000 | 0.00% | 10.330 | 10.530 | 12926 | 1348.572 | 1.64% |
| 2025-11-21 | 10.870 | 10.370 | -0.600 | -5.47% | 10.300 | 10.940 | 22325 | 2352.873 | 2.83% |
| 2025-11-20 | 11.110 | 10.970 | -0.100 | -0.90% | 10.910 | 11.160 | 9704 | 1067.035 | 1.23% |
| 2025-11-19 | 11.400 | 11.070 | -0.190 | -1.69% | 10.950 | 11.400 | 14538 | 1610.269 | 1.84% |
| 2025-11-18 | 11.450 | 11.260 | -0.220 | -1.92% | 11.200 | 11.540 | 16072 | 1818.148 | 2.03% |
| 2025-11-17 | 11.580 | 11.480 | -0.150 | -1.29% | 11.380 | 11.670 | 20873 | 2404.197 | 2.64% |
| 2025-11-14 | 11.810 | 11.630 | -0.200 | -1.69% | 11.620 | 11.920 | 24513 | 2881.518 | 3.10% |
| 2025-11-13 | 11.790 | 11.830 | 0.020 | 0.17% | 11.700 | 11.980 | 26565 | 3149.838 | 3.36% |
| 2025-11-12 | 11.770 | 11.810 | 0.040 | 0.34% | 11.720 | 11.950 | 21498 | 2544.486 | 2.72% |
| 2025-11-11 | 12.010 | 11.770 | -0.250 | -2.08% | 11.740 | 12.150 | 33593 | 3999.763 | 4.25% |
| 2025-11-10 | 12.090 | 12.020 | -0.160 | -1.31% | 12.020 | 12.240 | 22204 | 2687.382 | 2.81% |
| 2025-11-07 | 12.100 | 12.180 | -0.180 | -1.46% | 12.000 | 12.400 | 43755 | 5339.910 | 5.54% |
| 2025-11-06 | 11.970 | 12.360 | 0.440 | 3.69% | 11.750 | 13.150 | 67365 | 8303.771 | 8.53% |
| 2025-11-05 | 11.880 | 11.920 | 0.010 | 0.08% | 11.790 | 12.100 | 25835 | 3087.877 | 3.27% |
| 2025-11-04 | 12.000 | 11.910 | -0.090 | -0.75% | 11.730 | 12.080 | 19614 | 2320.604 | 2.48% |
| 2025-11-03 | 12.100 | 12.000 | -0.160 | -1.32% | 11.940 | 12.400 | 31107 | 3777.964 | 3.94% |
| 2025-10-31 | 12.000 | 12.160 | 0.030 | 0.25% | 11.900 | 12.450 | 41332 | 5032.387 | 5.23% |
| 2025-10-30 | 12.300 | 12.130 | -0.670 | -5.23% | 12.130 | 12.780 | 70457 | 8747.164 | 8.92% |
| 2025-10-29 | 11.580 | 12.800 | 1.220 | 10.54% | 11.130 | 12.930 | 100340 | 12080.442 | 12.70% |
| 2025-10-28 | 11.680 | 11.580 | -0.170 | -1.45% | 11.530 | 11.740 | 36808 | 4270.255 | 4.66% |
| 2025-10-27 | 11.580 | 11.750 | -0.200 | -1.67% | 11.500 | 11.790 | 52968 | 6165.015 | 6.70% |
| 2025-10-24 | 11.820 | 11.950 | 0.050 | 0.42% | 11.570 | 12.420 | 72674 | 8693.830 | 9.20% |
| 2025-10-23 | 12.500 | 11.900 | -1.310 | -9.92% | 11.720 | 12.890 | 99441 | 11966.655 | 12.58% |
| 2025-10-22 | 12.610 | 13.210 | 1.120 | 9.26% | 12.450 | 15.350 | 163123 | 22439.688 | 20.64% |
| 2025-10-21 | 11.230 | 12.090 | 0.860 | 7.66% | 11.130 | 12.130 | 43663 | 5131.465 | 5.53% |
| 2025-10-20 | 11.160 | 11.230 | 0.220 | 2.00% | 10.900 | 11.280 | 15901 | 1757.838 | 2.01% |
| 2025-10-17 | 11.220 | 11.010 | -0.130 | -1.17% | 11.010 | 11.280 | 10725 | 1193.280 | 1.36% |
| 2025-10-16 | 11.250 | 11.140 | -0.100 | -0.89% | 11.070 | 11.410 | 12044 | 1351.564 | 1.52% |
| 2025-10-15 | 10.960 | 11.240 | 0.210 | 1.90% | 10.960 | 11.330 | 8158 | 914.076 | 1.03% |
| 2025-10-14 | 11.180 | 11.030 | -0.150 | -1.34% | 11.000 | 11.350 | 11692 | 1310.601 | 1.48% |
| 2025-10-13 | 10.710 | 11.180 | -0.120 | -1.06% | 10.710 | 11.220 | 15198 | 1670.332 | 1.92% |
| 2025-10-10 | 11.360 | 11.300 | 0.010 | 0.09% | 11.200 | 11.580 | 16643 | 1894.735 | 2.11% |
| 2025-10-09 | 11.190 | 11.290 | 0.230 | 2.08% | 11.010 | 11.350 | 13901 | 1561.952 | 1.76% |
| 2025-09-30 | 11.200 | 11.060 | 0.100 | 0.91% | 11.050 | 11.380 | 12509 | 1402.194 | 1.58% |
| 2025-09-29 | 10.980 | 10.960 | -0.040 | -0.36% | 10.820 | 11.080 | 9878 | 1085.529 | 1.25% |
| 2025-09-26 | 10.930 | 11.000 | 0.080 | 0.73% | 10.800 | 11.170 | 12382 | 1357.389 | 1.57% |
| 2025-09-25 | 11.400 | 10.920 | -0.490 | -4.29% | 10.910 | 11.470 | 21982 | 2446.602 | 2.78% |
| 2025-09-24 | 11.260 | 11.410 | 0.110 | 0.97% | 11.120 | 11.500 | 17490 | 1976.535 | 2.21% |
| 2025-09-23 | 11.970 | 11.300 | -0.600 | -5.04% | 11.100 | 11.970 | 24948 | 2832.419 | 3.16% |
| 2025-09-22 | 12.440 | 11.900 | -0.590 | -4.72% | 11.840 | 12.450 | 25114 | 3032.614 | 3.18% |
| 2025-09-19 | 12.410 | 12.490 | 0.080 | 0.64% | 12.230 | 12.590 | 15160 | 1882.944 | 1.92% |
| 2025-09-18 | 12.580 | 12.410 | -0.160 | -1.27% | 12.320 | 12.770 | 20738 | 2609.436 | 2.62% |
| 2025-09-17 | 12.680 | 12.570 | -0.110 | -0.87% | 12.500 | 12.730 | 17046 | 2146.794 | 2.16% |
| 2025-09-16 | 12.730 | 12.680 | 0.050 | 0.40% | 12.450 | 12.770 | 11079 | 1395.382 | 1.40% |
| 2025-09-15 | 12.820 | 12.630 | -0.100 | -0.79% | 12.580 | 12.820 | 8596 | 1090.002 | 1.09% |
| 2025-09-12 | 12.970 | 12.730 | -0.230 | -1.77% | 12.710 | 13.080 | 16305 | 2097.989 | 2.06% |
| 2025-09-11 | 13.120 | 12.960 | -0.160 | -1.22% | 12.700 | 13.180 | 23016 | 2953.618 | 2.91% |
| 2025-09-10 | 12.810 | 13.120 | 0.240 | 1.86% | 12.810 | 13.390 | 32200 | 4229.382 | 4.08% |
| 2025-09-09 | 13.110 | 12.880 | -0.230 | -1.75% | 12.750 | 13.150 | 20291 | 2627.258 | 2.57% |
| 2025-09-08 | 13.100 | 13.110 | 0.010 | 0.08% | 12.880 | 13.340 | 25410 | 3335.799 | 3.22% |
| 2025-09-05 | 12.700 | 13.100 | 0.500 | 3.97% | 12.600 | 13.140 | 37248 | 4835.936 | 4.72% |
| 2025-09-04 | 12.330 | 12.600 | 0.310 | 2.52% | 12.180 | 12.650 | 20409 | 2548.912 | 2.58% |
| 2025-09-03 | 13.200 | 12.290 | -0.720 | -5.53% | 12.230 | 13.200 | 26349 | 3323.700 | 3.34% |
| 2025-09-02 | 12.670 | 13.010 | 0.270 | 2.12% | 12.500 | 13.060 | 34986 | 4491.564 | 4.43% |
| 2025-09-01 | 12.490 | 12.740 | 0.240 | 1.92% | 12.410 | 12.850 | 21261 | 2684.519 | 2.69% |
| 2025-08-29 | 12.420 | 12.500 | 0.080 | 0.64% | 12.360 | 12.790 | 19091 | 2402.598 | 2.42% |
| 2025-08-28 | 12.270 | 12.420 | 0.150 | 1.22% | 11.930 | 12.590 | 14155 | 1739.266 | 1.79% |
| 2025-08-27 | 12.830 | 12.270 | -0.530 | -4.14% | 12.270 | 12.930 | 25476 | 3208.941 | 3.23% |
| 2025-08-26 | 12.670 | 12.800 | 0.110 | 0.87% | 12.590 | 13.050 | 21512 | 2756.479 | 2.72% |
| 2025-08-25 | 12.690 | 12.690 | 0.050 | 0.40% | 12.500 | 12.750 | 16831 | 2124.264 | 2.13% |
| 2025-08-22 | 12.890 | 12.640 | -0.200 | -1.56% | 12.580 | 12.900 | 15640 | 1986.421 | 1.98% |
| 2025-08-21 | 13.000 | 12.840 | -0.080 | -0.62% | 12.780 | 13.090 | 19942 | 2584.908 | 2.53% |
| 2025-08-20 | 12.780 | 12.920 | 0.150 | 1.17% | 12.520 | 12.990 | 21370 | 2730.436 | 2.71% |
| 2025-08-19 | 12.920 | 12.770 | 0.010 | 0.08% | 12.770 | 13.120 | 30532 | 3949.250 | 3.87% |
| 2025-08-18 | 12.360 | 12.760 | 0.400 | 3.24% | 12.300 | 12.860 | 29088 | 3683.695 | 3.68% |
深证大盘股票行情在线 K线走势图
(920675)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
