(920693)股票行情
(920693)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 |
|---|
| 2025-12-17 | 40.780 | 40.010 | -0.890 | -2.18% | 39.010 | 41.520 | 15412 | 6139.937 | 4.21% |
| 2025-12-16 | 38.810 | 40.900 | 2.110 | 5.44% | 38.410 | 41.400 | 23431 | 9441.995 | 6.40% |
| 2025-12-15 | 39.000 | 38.790 | -0.560 | -1.42% | 38.550 | 39.830 | 11378 | 4457.138 | 3.11% |
| 2025-12-12 | 38.600 | 39.350 | 0.350 | 0.90% | 38.020 | 40.090 | 15953 | 6275.381 | 4.36% |
| 2025-12-11 | 37.700 | 39.000 | 1.620 | 4.33% | 36.800 | 40.540 | 18484 | 7187.691 | 5.05% |
| 2025-12-10 | 37.730 | 37.380 | -0.120 | -0.32% | 36.900 | 37.960 | 5569 | 2070.888 | 1.52% |
| 2025-12-09 | 38.120 | 37.500 | -0.810 | -2.11% | 37.500 | 38.780 | 6387 | 2428.564 | 1.74% |
| 2025-12-08 | 38.300 | 38.310 | 0.540 | 1.43% | 37.710 | 39.030 | 8068 | 3104.502 | 2.20% |
| 2025-12-05 | 37.600 | 37.770 | 0.690 | 1.86% | 36.820 | 37.920 | 5540 | 2071.647 | 1.51% |
| 2025-12-04 | 38.490 | 37.080 | -1.080 | -2.83% | 36.930 | 38.490 | 7140 | 2680.732 | 1.95% |
| 2025-12-03 | 39.110 | 38.160 | -1.140 | -2.90% | 38.100 | 39.670 | 6593 | 2561.437 | 1.80% |
| 2025-12-02 | 40.100 | 39.300 | -0.930 | -2.31% | 39.170 | 40.430 | 5237 | 2077.025 | 1.43% |
| 2025-12-01 | 39.200 | 40.230 | 1.310 | 3.37% | 38.520 | 40.270 | 7544 | 3006.607 | 2.06% |
| 2025-11-28 | 39.300 | 38.920 | 0.000 | 0.00% | 38.630 | 39.300 | 2855 | 1109.997 | 0.78% |
| 2025-11-27 | 38.820 | 38.920 | 0.290 | 0.75% | 38.700 | 39.360 | 4254 | 1660.358 | 1.16% |
| 2025-11-26 | 39.120 | 38.630 | -0.530 | -1.35% | 38.620 | 39.480 | 5521 | 2152.008 | 1.51% |
| 2025-11-25 | 39.350 | 39.160 | 0.160 | 0.41% | 39.120 | 39.800 | 6369 | 2510.434 | 1.74% |
| 2025-11-24 | 38.760 | 39.000 | 0.700 | 1.83% | 38.400 | 39.600 | 8295 | 3236.144 | 2.27% |
| 2025-11-21 | 39.980 | 38.300 | -1.840 | -4.58% | 38.110 | 40.480 | 8102 | 3180.491 | 2.21% |
| 2025-11-20 | 39.950 | 40.140 | 0.300 | 0.75% | 39.510 | 40.780 | 6190 | 2486.368 | 1.69% |
| 2025-11-19 | 40.450 | 39.840 | -0.520 | -1.29% | 39.530 | 40.630 | 6817 | 2731.098 | 1.86% |
| 2025-11-18 | 40.730 | 40.360 | -0.480 | -1.18% | 40.150 | 41.190 | 5768 | 2338.906 | 1.58% |
| 2025-11-17 | 41.300 | 40.840 | -0.250 | -0.61% | 40.650 | 41.480 | 7596 | 3113.661 | 2.07% |
| 2025-11-14 | 42.000 | 41.090 | -1.210 | -2.86% | 41.090 | 42.000 | 8565 | 3550.526 | 2.34% |
| 2025-11-13 | 42.620 | 42.300 | 0.310 | 0.74% | 41.910 | 42.770 | 7624 | 3229.335 | 2.08% |
| 2025-11-12 | 42.380 | 41.990 | -0.380 | -0.90% | 41.500 | 42.680 | 7505 | 3145.133 | 2.05% |
| 2025-11-11 | 42.900 | 42.370 | -0.400 | -0.94% | 42.300 | 43.280 | 5357 | 2290.304 | 1.46% |
| 2025-11-10 | 43.450 | 42.770 | -0.660 | -1.52% | 42.440 | 43.600 | 10299 | 4408.960 | 2.81% |
| 2025-11-07 | 44.300 | 43.430 | -0.630 | -1.43% | 43.310 | 44.300 | 7115 | 3102.757 | 1.94% |
| 2025-11-06 | 45.300 | 44.060 | -0.860 | -1.91% | 43.820 | 45.300 | 9155 | 4052.654 | 2.50% |
| 2025-11-05 | 44.180 | 44.920 | 0.020 | 0.04% | 44.010 | 45.480 | 6707 | 2998.719 | 1.83% |
| 2025-11-04 | 45.900 | 44.900 | -1.000 | -2.18% | 44.310 | 46.300 | 9826 | 4391.846 | 2.68% |
| 2025-11-03 | 45.620 | 45.900 | 0.290 | 0.64% | 45.450 | 46.780 | 12309 | 5696.449 | 3.36% |
| 2025-10-31 | 44.890 | 45.610 | 0.400 | 0.88% | 44.890 | 46.760 | 11964 | 5497.415 | 3.27% |
| 2025-10-30 | 45.760 | 45.210 | -0.650 | -1.42% | 45.020 | 46.960 | 19563 | 9048.752 | 5.34% |
| 2025-10-29 | 43.880 | 45.860 | 2.200 | 5.04% | 42.590 | 46.160 | 17841 | 7926.796 | 4.87% |
| 2025-10-28 | 44.780 | 43.660 | -0.740 | -1.67% | 43.560 | 44.780 | 7128 | 3142.023 | 1.95% |
| 2025-10-27 | 44.560 | 44.400 | 0.280 | 0.63% | 44.190 | 45.190 | 7935 | 3542.277 | 2.17% |
| 2025-10-24 | 43.580 | 44.120 | 0.790 | 1.82% | 43.580 | 44.750 | 7106 | 3133.325 | 1.94% |
| 2025-10-23 | 44.140 | 43.330 | -0.520 | -1.19% | 42.670 | 44.160 | 5124 | 2212.839 | 1.40% |
| 2025-10-22 | 43.600 | 43.850 | 0.440 | 1.01% | 43.110 | 44.950 | 9937 | 4392.676 | 2.71% |
| 2025-10-21 | 42.810 | 43.410 | 0.610 | 1.43% | 42.520 | 43.580 | 7411 | 3200.661 | 2.02% |
| 2025-10-20 | 43.580 | 42.800 | -0.400 | -0.93% | 42.430 | 43.960 | 9849 | 4226.501 | 2.69% |
| 2025-10-17 | 44.420 | 43.200 | -1.210 | -2.72% | 43.060 | 44.850 | 8783 | 3848.694 | 2.40% |
| 2025-10-16 | 45.300 | 44.410 | -1.390 | -3.03% | 44.100 | 46.260 | 10216 | 4600.978 | 2.79% |
| 2025-10-15 | 45.940 | 45.800 | 0.270 | 0.59% | 45.190 | 46.250 | 7821 | 3579.169 | 2.14% |
| 2025-10-14 | 48.090 | 45.530 | -1.990 | -4.19% | 45.500 | 48.090 | 14269 | 6636.696 | 3.90% |
| 2025-10-13 | 45.000 | 47.520 | 0.010 | 0.02% | 43.450 | 47.560 | 13459 | 6281.069 | 3.68% |
| 2025-10-10 | 47.360 | 47.510 | 0.150 | 0.32% | 47.050 | 48.200 | 12658 | 6011.589 | 3.46% |
| 2025-10-09 | 48.600 | 47.360 | -1.040 | -2.15% | 47.170 | 48.860 | 16818 | 8025.108 | 4.59% |
| 2025-09-30 | 49.470 | 48.400 | -0.610 | -1.24% | 48.380 | 49.670 | 16213 | 7923.004 | 4.43% |
| 2025-09-29 | 50.000 | 49.010 | -1.820 | -3.58% | 49.000 | 50.820 | 19449 | 9633.031 | 5.31% |
| 2025-09-26 | 54.400 | 50.830 | -3.170 | -5.87% | 50.770 | 54.400 | 24414 | 12734.320 | 6.67% |
| 2025-09-25 | 53.770 | 54.000 | -1.540 | -2.77% | 53.000 | 54.760 | 33225 | 17841.510 | 9.08% |
| 2025-09-24 | 52.000 | 55.540 | 3.510 | 6.75% | 51.200 | 56.500 | 49823 | 27026.812 | 13.61% |
| 2025-09-23 | 52.460 | 52.030 | -1.270 | -2.38% | 49.320 | 52.770 | 30498 | 15532.016 | 8.33% |
| 2025-09-22 | 51.500 | 53.300 | 2.520 | 4.96% | 51.500 | 54.450 | 42065 | 22367.885 | 11.49% |
| 2025-09-19 | 48.490 | 50.780 | 1.580 | 3.21% | 47.900 | 52.000 | 36181 | 18290.736 | 9.88% |
| 2025-09-18 | 49.000 | 49.200 | -1.120 | -2.23% | 48.300 | 51.190 | 30316 | 15045.108 | 8.28% |
| 2025-09-17 | 49.790 | 50.320 | 1.370 | 2.80% | 49.710 | 52.790 | 35187 | 18134.141 | 9.61% |
| 2025-09-16 | 48.210 | 48.950 | 0.940 | 1.96% | 47.500 | 48.980 | 9336 | 4524.104 | 2.55% |
| 2025-09-15 | 49.370 | 48.010 | -0.390 | -0.81% | 47.800 | 49.990 | 8893 | 4313.780 | 2.43% |
| 2025-09-12 | 48.990 | 48.400 | -0.550 | -1.12% | 48.010 | 49.360 | 13335 | 6482.059 | 3.64% |
| 2025-09-11 | 48.500 | 48.950 | 0.820 | 1.70% | 48.000 | 49.500 | 12549 | 6140.543 | 3.43% |
| 2025-09-10 | 48.800 | 48.130 | -1.280 | -2.59% | 48.000 | 50.490 | 13558 | 6626.859 | 3.70% |
| 2025-09-09 | 52.100 | 49.410 | -2.280 | -4.41% | 49.260 | 52.100 | 16058 | 8029.211 | 4.39% |
| 2025-09-08 | 50.860 | 51.690 | 1.550 | 3.09% | 50.000 | 52.500 | 26581 | 13745.672 | 7.26% |
| 2025-09-05 | 48.080 | 50.140 | 2.100 | 4.37% | 48.000 | 50.440 | 18741 | 9233.577 | 5.12% |
| 2025-09-04 | 48.960 | 48.040 | -0.660 | -1.36% | 47.050 | 49.980 | 15784 | 7690.690 | 4.31% |
| 2025-09-03 | 49.980 | 48.700 | -0.400 | -0.81% | 48.000 | 51.000 | 15812 | 7841.306 | 4.32% |
| 2025-09-02 | 50.990 | 49.100 | -1.500 | -2.96% | 48.280 | 51.000 | 19599 | 9643.132 | 5.35% |
| 2025-09-01 | 50.060 | 50.600 | 0.730 | 1.46% | 49.610 | 51.290 | 18720 | 9479.241 | 5.11% |
| 2025-08-29 | 51.520 | 49.870 | -2.000 | -3.86% | 49.860 | 51.870 | 19557 | 9886.259 | 5.34% |
| 2025-08-28 | 49.800 | 51.870 | 2.870 | 5.86% | 49.120 | 51.880 | 27050 | 13707.376 | 7.39% |
| 2025-08-27 | 51.500 | 49.000 | -2.110 | -4.13% | 49.000 | 51.500 | 22197 | 11202.209 | 6.06% |
| 2025-08-26 | 50.920 | 51.110 | -0.570 | -1.10% | 49.810 | 51.880 | 25874 | 13131.458 | 7.07% |
| 2025-08-25 | 52.760 | 51.680 | -1.210 | -2.29% | 51.000 | 54.000 | 32209 | 16774.730 | 8.80% |
| 2025-08-22 | 51.910 | 52.890 | 0.990 | 1.91% | 51.800 | 53.570 | 26776 | 14162.613 | 7.31% |
| 2025-08-21 | 53.800 | 51.900 | -2.200 | -4.07% | 51.180 | 54.390 | 29358 | 15470.657 | 8.02% |
| 2025-08-20 | 53.300 | 54.100 | -0.400 | -0.73% | 51.770 | 54.270 | 39693 | 21073.363 | 10.84% |
深证大盘股票行情在线 K线走势图
(920693)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
