(920689)股票行情
(920689)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 | 31.650 | 34.620 | 2.990 | 9.45% | 31.310 | 36.000 | 63303 | 21476.232 | 16.69% |
| 2025-12-11 | 30.980 | 31.630 | 1.220 | 4.01% | 30.430 | 32.980 | 29704 | 9461.214 | 7.83% |
| 2025-12-10 | 30.890 | 30.410 | -0.330 | -1.07% | 30.010 | 30.890 | 7060 | 2140.696 | 1.86% |
| 2025-12-09 | 30.890 | 30.740 | -0.160 | -0.52% | 30.500 | 31.160 | 6495 | 2001.009 | 1.71% |
| 2025-12-08 | 30.810 | 30.900 | 0.360 | 1.18% | 30.700 | 31.190 | 6980 | 2165.344 | 1.84% |
| 2025-12-05 | 30.020 | 30.540 | 0.440 | 1.46% | 30.020 | 30.780 | 7498 | 2281.417 | 1.98% |
| 2025-12-04 | 30.630 | 30.100 | -0.730 | -2.37% | 30.020 | 30.800 | 7090 | 2149.036 | 1.87% |
| 2025-12-03 | 31.000 | 30.830 | 0.020 | 0.06% | 30.230 | 31.230 | 7455 | 2293.410 | 1.97% |
| 2025-12-02 | 31.410 | 30.810 | -0.450 | -1.44% | 30.580 | 31.410 | 6214 | 1920.157 | 1.64% |
| 2025-12-01 | 30.090 | 31.260 | 1.010 | 3.34% | 30.090 | 31.590 | 10888 | 3371.030 | 2.87% |
| 2025-11-28 | 30.700 | 30.250 | -0.140 | -0.46% | 29.900 | 30.700 | 8203 | 2481.019 | 2.16% |
| 2025-11-27 | 31.330 | 30.390 | -1.050 | -3.34% | 30.360 | 31.340 | 10921 | 3367.564 | 2.88% |
| 2025-11-26 | 31.930 | 31.440 | -0.060 | -0.19% | 31.270 | 31.930 | 7818 | 2463.295 | 2.06% |
| 2025-11-25 | 31.790 | 31.500 | 0.160 | 0.51% | 30.000 | 31.940 | 8990 | 2838.198 | 2.37% |
| 2025-11-24 | 31.160 | 31.340 | 0.140 | 0.45% | 30.790 | 31.540 | 8356 | 2606.996 | 2.20% |
| 2025-11-21 | 32.360 | 31.200 | -1.330 | -4.09% | 31.130 | 32.640 | 12075 | 3812.586 | 3.18% |
| 2025-11-20 | 33.390 | 32.530 | -0.730 | -2.19% | 32.400 | 33.710 | 7996 | 2629.560 | 2.11% |
| 2025-11-19 | 34.140 | 33.260 | -0.610 | -1.80% | 32.910 | 34.150 | 10643 | 3546.934 | 2.81% |
| 2025-11-18 | 34.800 | 33.870 | -0.930 | -2.67% | 33.800 | 34.800 | 11456 | 3909.008 | 3.02% |
| 2025-11-17 | 35.110 | 34.800 | -0.160 | -0.46% | 34.530 | 35.340 | 8560 | 2983.112 | 2.26% |
| 2025-11-14 | 35.370 | 34.960 | -0.600 | -1.69% | 34.920 | 35.730 | 9364 | 3303.418 | 2.47% |
| 2025-11-13 | 35.440 | 35.560 | 0.070 | 0.20% | 35.400 | 35.880 | 9779 | 3484.653 | 2.58% |
| 2025-11-12 | 35.950 | 35.490 | -0.560 | -1.55% | 35.380 | 36.440 | 14041 | 5037.439 | 3.70% |
| 2025-11-11 | 35.700 | 36.050 | 0.180 | 0.50% | 35.610 | 36.230 | 12114 | 4346.208 | 3.19% |
| 2025-11-10 | 36.600 | 35.870 | -1.230 | -3.32% | 35.800 | 37.100 | 22236 | 8011.510 | 5.86% |
| 2025-11-07 | 37.330 | 37.100 | -1.810 | -4.65% | 36.790 | 38.980 | 40886 | 15358.349 | 10.78% |
| 2025-11-06 | 35.990 | 38.910 | 2.830 | 7.84% | 35.750 | 41.000 | 66677 | 25963.523 | 17.58% |
| 2025-11-05 | 35.070 | 36.080 | 0.480 | 1.35% | 35.050 | 36.580 | 13353 | 4791.629 | 3.52% |
| 2025-11-04 | 36.930 | 35.600 | -1.750 | -4.69% | 35.210 | 36.930 | 21420 | 7675.993 | 5.65% |
| 2025-11-03 | 38.000 | 37.350 | -0.090 | -0.24% | 37.210 | 38.330 | 14401 | 5422.127 | 3.80% |
| 2025-10-31 | 37.610 | 37.440 | -0.170 | -0.45% | 36.810 | 38.160 | 18894 | 7097.042 | 4.98% |
| 2025-10-30 | 37.880 | 37.610 | -0.480 | -1.26% | 37.110 | 39.170 | 30045 | 11531.976 | 7.92% |
| 2025-10-29 | 37.000 | 38.090 | 1.140 | 3.09% | 36.030 | 38.190 | 24286 | 9027.354 | 6.40% |
| 2025-10-28 | 38.100 | 36.950 | 0.640 | 1.76% | 36.750 | 38.100 | 16559 | 6164.623 | 4.37% |
| 2025-10-27 | 36.440 | 36.310 | -0.500 | -1.36% | 36.010 | 36.730 | 13315 | 4843.748 | 3.51% |
| 2025-10-24 | 36.730 | 36.810 | 0.440 | 1.21% | 36.200 | 38.500 | 16744 | 6236.027 | 4.41% |
| 2025-10-23 | 37.300 | 36.370 | -1.270 | -3.37% | 36.100 | 37.380 | 14506 | 5287.618 | 3.82% |
| 2025-10-22 | 36.510 | 37.640 | 0.410 | 1.10% | 35.900 | 38.820 | 26607 | 9897.985 | 7.01% |
| 2025-10-21 | 38.800 | 37.230 | 0.060 | 0.16% | 37.120 | 39.560 | 28947 | 11057.516 | 7.63% |
| 2025-10-20 | 35.550 | 37.170 | 2.140 | 6.11% | 35.100 | 37.280 | 19321 | 7035.534 | 5.09% |
| 2025-10-17 | 36.650 | 35.030 | -2.270 | -6.09% | 34.940 | 36.880 | 15041 | 5402.267 | 3.97% |
| 2025-10-16 | 36.500 | 37.300 | 0.750 | 2.05% | 35.030 | 37.360 | 23264 | 8455.139 | 6.13% |
| 2025-10-15 | 36.410 | 36.550 | 0.180 | 0.49% | 35.830 | 36.860 | 11787 | 4286.207 | 3.11% |
| 2025-10-14 | 35.370 | 36.370 | 1.000 | 2.83% | 35.370 | 38.130 | 23220 | 8567.511 | 6.12% |
| 2025-10-13 | 34.050 | 35.370 | -0.710 | -1.97% | 33.800 | 35.520 | 10998 | 3831.458 | 2.90% |
| 2025-10-10 | 36.280 | 36.080 | -0.210 | -0.58% | 35.800 | 36.740 | 12022 | 4358.715 | 3.17% |
| 2025-10-09 | 35.000 | 36.290 | 1.320 | 3.77% | 35.000 | 36.300 | 16514 | 5924.585 | 4.35% |
| 2025-09-30 | 36.070 | 34.970 | -0.900 | -2.51% | 34.340 | 36.070 | 18562 | 6532.740 | 4.89% |
| 2025-09-29 | 36.610 | 35.870 | -0.740 | -2.02% | 35.500 | 37.040 | 17262 | 6222.552 | 4.55% |
| 2025-09-26 | 38.800 | 36.610 | -1.750 | -4.56% | 36.600 | 38.800 | 14786 | 5531.723 | 3.90% |
| 2025-09-25 | 37.410 | 38.360 | 0.950 | 2.54% | 37.360 | 38.570 | 16111 | 6140.733 | 4.25% |
| 2025-09-24 | 37.870 | 37.410 | -0.490 | -1.29% | 37.130 | 38.000 | 13264 | 4967.568 | 3.50% |
| 2025-09-23 | 38.010 | 37.900 | 0.080 | 0.21% | 37.450 | 39.340 | 19418 | 7451.557 | 5.12% |
| 2025-09-22 | 38.700 | 37.820 | -0.840 | -2.17% | 37.820 | 38.790 | 11964 | 4570.233 | 3.15% |
| 2025-09-19 | 39.770 | 38.660 | -0.990 | -2.50% | 38.600 | 39.800 | 14069 | 5482.600 | 3.71% |
| 2025-09-18 | 40.290 | 39.650 | -0.360 | -0.90% | 39.500 | 40.720 | 16167 | 6482.749 | 4.26% |
| 2025-09-17 | 40.100 | 40.010 | -0.110 | -0.27% | 39.850 | 40.290 | 10678 | 4281.129 | 2.82% |
| 2025-09-16 | 39.770 | 40.120 | 0.180 | 0.45% | 39.600 | 40.300 | 12853 | 5128.514 | 3.39% |
| 2025-09-15 | 40.490 | 39.940 | -0.310 | -0.77% | 39.620 | 40.490 | 14618 | 5835.907 | 3.85% |
| 2025-09-12 | 40.550 | 40.250 | -0.470 | -1.15% | 40.030 | 40.680 | 15435 | 6214.948 | 4.07% |
| 2025-09-11 | 40.890 | 40.720 | 0.150 | 0.37% | 39.910 | 40.890 | 18325 | 7392.525 | 4.83% |
| 2025-09-10 | 42.000 | 40.570 | -2.120 | -4.97% | 40.510 | 42.490 | 32500 | 13330.626 | 8.57% |
| 2025-09-09 | 43.000 | 42.690 | 0.290 | 0.68% | 42.200 | 46.150 | 57870 | 25607.986 | 15.26% |
| 2025-09-08 | 41.480 | 42.400 | 0.800 | 1.92% | 41.410 | 42.680 | 24837 | 10483.921 | 6.55% |
| 2025-09-05 | 40.370 | 41.600 | 1.550 | 3.87% | 40.080 | 41.600 | 21817 | 9008.333 | 5.75% |
| 2025-09-04 | 40.380 | 40.050 | 0.030 | 0.07% | 39.750 | 41.000 | 15366 | 6217.534 | 4.05% |
| 2025-09-03 | 41.330 | 40.020 | -1.530 | -3.68% | 39.990 | 41.630 | 12823 | 5236.096 | 3.38% |
| 2025-09-02 | 41.600 | 41.550 | 0.060 | 0.14% | 40.650 | 41.800 | 15824 | 6515.129 | 4.17% |
| 2025-09-01 | 41.990 | 41.490 | -0.060 | -0.14% | 40.610 | 41.990 | 15103 | 6194.945 | 3.98% |
| 2025-08-29 | 40.490 | 41.550 | 1.060 | 2.62% | 40.230 | 42.110 | 17758 | 7332.711 | 4.68% |
| 2025-08-28 | 41.240 | 40.490 | -0.340 | -0.83% | 39.500 | 41.370 | 20654 | 8329.764 | 5.45% |
| 2025-08-27 | 42.920 | 40.830 | -1.870 | -4.38% | 40.610 | 42.940 | 28396 | 11869.893 | 7.49% |
| 2025-08-26 | 42.580 | 42.700 | 0.120 | 0.28% | 42.240 | 43.030 | 17790 | 7587.896 | 4.69% |
| 2025-08-25 | 42.770 | 42.580 | -0.180 | -0.42% | 42.050 | 42.770 | 19674 | 8344.818 | 5.19% |
| 2025-08-22 | 42.680 | 42.760 | -0.090 | -0.21% | 42.140 | 42.990 | 17684 | 7534.256 | 4.66% |
| 2025-08-21 | 43.800 | 42.850 | -0.890 | -2.03% | 42.600 | 43.910 | 21170 | 9131.697 | 5.58% |
| 2025-08-20 | 43.660 | 43.740 | -0.570 | -1.29% | 42.770 | 44.200 | 31581 | 13733.434 | 8.33% |
| 2025-08-19 | 46.350 | 44.310 | -1.570 | -3.42% | 44.010 | 46.350 | 55482 | 24873.660 | 14.63% |
| 2025-08-18 | 43.700 | 45.880 | 2.140 | 4.89% | 43.300 | 46.850 | 69363 | 31349.641 | 18.29% |
| 2025-08-15 | 41.420 | 43.740 | 1.620 | 3.85% | 41.020 | 44.500 | 54232 | 23423.350 | 14.30% |
深证大盘股票行情在线 K线走势图
(920689)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
