(920694)股票行情
(920694)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 | 19.520 | 19.690 | 0.160 | 0.82% | 19.210 | 19.990 | 15923 | 3144.134 | 2.55% |
| 2025-12-11 | 19.030 | 19.530 | 0.550 | 2.90% | 18.850 | 20.120 | 18408 | 3603.379 | 2.95% |
| 2025-12-10 | 18.910 | 18.980 | 0.070 | 0.37% | 18.660 | 18.990 | 5712 | 1074.062 | 0.91% |
| 2025-12-09 | 19.370 | 18.910 | -0.470 | -2.43% | 18.840 | 19.370 | 10494 | 2002.848 | 1.68% |
| 2025-12-08 | 19.280 | 19.380 | 0.120 | 0.62% | 19.280 | 19.550 | 6047 | 1174.685 | 0.97% |
| 2025-12-05 | 19.040 | 19.260 | 0.370 | 1.96% | 18.680 | 19.300 | 9011 | 1711.308 | 1.44% |
| 2025-12-04 | 19.030 | 18.890 | -0.130 | -0.68% | 18.770 | 19.110 | 6638 | 1254.873 | 1.06% |
| 2025-12-03 | 19.400 | 19.020 | -0.310 | -1.60% | 18.880 | 19.400 | 11074 | 2107.763 | 1.77% |
| 2025-12-02 | 19.540 | 19.330 | -0.270 | -1.38% | 19.230 | 19.700 | 5838 | 1135.223 | 0.93% |
| 2025-12-01 | 19.150 | 19.600 | 0.390 | 2.03% | 19.120 | 19.660 | 10362 | 2016.450 | 1.66% |
| 2025-11-28 | 19.420 | 19.210 | -0.040 | -0.21% | 19.080 | 19.420 | 6277 | 1204.116 | 1.00% |
| 2025-11-27 | 19.330 | 19.250 | 0.020 | 0.10% | 19.200 | 19.440 | 5790 | 1117.999 | 0.93% |
| 2025-11-26 | 19.700 | 19.230 | -0.410 | -2.09% | 19.080 | 19.700 | 10026 | 1941.397 | 1.60% |
| 2025-11-25 | 19.300 | 19.640 | 0.150 | 0.77% | 19.300 | 19.940 | 11401 | 2238.526 | 1.82% |
| 2025-11-24 | 19.340 | 19.490 | 0.180 | 0.93% | 19.230 | 19.620 | 7234 | 1407.372 | 1.16% |
| 2025-11-21 | 20.100 | 19.310 | -1.000 | -4.92% | 19.200 | 20.200 | 21287 | 4170.209 | 3.41% |
| 2025-11-20 | 20.400 | 20.310 | 0.170 | 0.84% | 20.110 | 20.700 | 15182 | 3101.472 | 2.43% |
| 2025-11-19 | 20.010 | 20.140 | 0.110 | 0.55% | 19.890 | 20.650 | 13453 | 2724.021 | 2.15% |
| 2025-11-18 | 20.460 | 20.030 | -0.470 | -2.29% | 19.920 | 20.500 | 15824 | 3185.368 | 2.53% |
| 2025-11-17 | 20.960 | 20.500 | -0.540 | -2.57% | 20.420 | 21.470 | 20692 | 4279.786 | 3.31% |
| 2025-11-14 | 21.330 | 21.040 | -0.380 | -1.77% | 21.040 | 21.500 | 16598 | 3535.739 | 2.66% |
| 2025-11-13 | 21.430 | 21.420 | 0.090 | 0.42% | 21.100 | 21.550 | 26433 | 5653.504 | 4.23% |
| 2025-11-12 | 20.910 | 21.330 | 0.400 | 1.91% | 20.880 | 21.720 | 35255 | 7568.877 | 5.64% |
| 2025-11-11 | 21.220 | 20.930 | -0.030 | -0.14% | 20.800 | 21.220 | 13034 | 2734.703 | 2.09% |
| 2025-11-10 | 21.060 | 20.960 | -0.100 | -0.47% | 20.660 | 21.240 | 11930 | 2502.060 | 1.91% |
| 2025-11-07 | 21.170 | 21.060 | -0.070 | -0.33% | 21.020 | 21.380 | 16393 | 3473.465 | 2.62% |
| 2025-11-06 | 21.260 | 21.130 | -0.110 | -0.52% | 20.730 | 21.270 | 18956 | 3983.032 | 3.03% |
| 2025-11-05 | 21.210 | 21.240 | -0.160 | -0.75% | 21.080 | 21.620 | 28343 | 6046.276 | 4.54% |
| 2025-11-04 | 22.050 | 21.400 | -0.750 | -3.39% | 21.060 | 22.150 | 34396 | 7377.812 | 5.50% |
| 2025-11-03 | 22.350 | 22.150 | -0.050 | -0.23% | 22.020 | 22.430 | 26823 | 5945.815 | 4.29% |
| 2025-10-31 | 22.020 | 22.200 | 0.070 | 0.32% | 21.930 | 22.860 | 37463 | 8374.729 | 5.99% |
| 2025-10-30 | 22.440 | 22.130 | -0.750 | -3.28% | 22.120 | 23.350 | 65866 | 14902.770 | 10.54% |
| 2025-10-29 | 21.880 | 22.880 | 0.780 | 3.53% | 21.120 | 23.100 | 72469 | 15887.268 | 11.60% |
| 2025-10-28 | 22.170 | 22.100 | -0.300 | -1.34% | 21.980 | 22.780 | 43309 | 9620.730 | 6.93% |
| 2025-10-27 | 21.700 | 22.400 | 0.240 | 1.08% | 21.700 | 22.700 | 62418 | 13901.562 | 9.99% |
| 2025-10-24 | 22.510 | 22.160 | -1.140 | -4.89% | 21.700 | 22.980 | 102559 | 22835.469 | 16.41% |
| 2025-10-23 | 25.900 | 23.300 | -3.670 | -13.61% | 23.020 | 25.950 | 132041 | 32073.914 | 21.13% |
| 2025-10-22 | 28.950 | 26.970 | 1.900 | 7.58% | 25.880 | 32.590 | 189072 | 55293.441 | 30.26% |
| 2025-10-21 | 21.290 | 25.070 | 5.780 | 29.96% | 20.800 | 25.070 | 96450 | 23366.129 | 15.43% |
| 2025-10-20 | 19.120 | 19.290 | 0.320 | 1.69% | 18.820 | 19.420 | 6354 | 1214.062 | 1.02% |
| 2025-10-17 | 19.200 | 18.970 | -0.340 | -1.76% | 18.710 | 19.340 | 8293 | 1574.733 | 1.33% |
| 2025-10-16 | 19.630 | 19.310 | -0.250 | -1.28% | 19.140 | 19.850 | 9641 | 1871.785 | 1.54% |
| 2025-10-15 | 19.200 | 19.560 | 0.210 | 1.09% | 19.110 | 19.670 | 8844 | 1721.793 | 1.42% |
| 2025-10-14 | 19.210 | 19.350 | 0.150 | 0.78% | 19.110 | 19.660 | 12215 | 2366.833 | 1.95% |
| 2025-10-13 | 18.500 | 19.200 | 0.320 | 1.69% | 18.190 | 19.430 | 15832 | 3008.386 | 2.53% |
| 2025-10-10 | 18.710 | 18.880 | 0.190 | 1.02% | 18.600 | 19.550 | 12200 | 2332.904 | 1.95% |
| 2025-10-09 | 19.150 | 18.690 | -0.460 | -2.40% | 18.400 | 19.340 | 11502 | 2143.918 | 1.84% |
| 2025-09-30 | 19.040 | 19.150 | 0.090 | 0.47% | 18.920 | 19.450 | 7672 | 1470.419 | 1.23% |
| 2025-09-29 | 18.910 | 19.060 | 0.160 | 0.85% | 18.820 | 19.490 | 7545 | 1453.096 | 1.21% |
| 2025-09-26 | 19.220 | 18.900 | -0.130 | -0.68% | 18.720 | 19.390 | 11067 | 2106.705 | 1.77% |
| 2025-09-25 | 20.260 | 19.030 | -1.230 | -6.07% | 18.950 | 20.260 | 20954 | 4075.189 | 3.35% |
| 2025-09-24 | 20.230 | 20.260 | 0.210 | 1.05% | 19.900 | 20.280 | 7631 | 1536.416 | 1.22% |
| 2025-09-23 | 21.190 | 20.050 | -1.150 | -5.42% | 20.000 | 21.200 | 15817 | 3215.764 | 2.53% |
| 2025-09-22 | 21.510 | 21.200 | -0.360 | -1.67% | 21.080 | 21.820 | 9775 | 2090.440 | 1.56% |
| 2025-09-19 | 21.820 | 21.560 | -0.360 | -1.64% | 21.500 | 22.110 | 8676 | 1885.422 | 1.39% |
| 2025-09-18 | 22.330 | 21.920 | -0.440 | -1.97% | 21.850 | 22.700 | 20645 | 4587.714 | 3.30% |
| 2025-09-17 | 21.590 | 22.360 | 0.910 | 4.24% | 21.500 | 22.550 | 23951 | 5318.510 | 3.83% |
| 2025-09-16 | 21.450 | 21.450 | 0.110 | 0.52% | 21.050 | 21.680 | 11827 | 2526.850 | 1.89% |
| 2025-09-15 | 21.720 | 21.340 | -0.380 | -1.75% | 21.280 | 22.070 | 13177 | 2847.282 | 2.11% |
| 2025-09-12 | 22.030 | 21.720 | -0.310 | -1.41% | 21.500 | 22.240 | 12780 | 2795.131 | 2.05% |
| 2025-09-11 | 21.700 | 22.030 | 0.230 | 1.06% | 21.510 | 22.110 | 11572 | 2528.436 | 1.85% |
| 2025-09-10 | 22.100 | 21.800 | -0.290 | -1.31% | 21.730 | 22.770 | 11057 | 2460.518 | 1.77% |
| 2025-09-09 | 22.850 | 22.090 | -0.590 | -2.60% | 22.060 | 22.860 | 13139 | 2941.761 | 2.10% |
| 2025-09-08 | 22.930 | 22.680 | -0.120 | -0.53% | 22.420 | 22.980 | 14704 | 3334.321 | 2.35% |
| 2025-09-05 | 22.000 | 22.800 | 1.000 | 4.59% | 21.810 | 22.840 | 25356 | 5696.828 | 4.06% |
| 2025-09-04 | 21.740 | 21.800 | 0.090 | 0.41% | 21.240 | 22.020 | 15711 | 3411.258 | 2.51% |
| 2025-09-03 | 22.880 | 21.710 | -0.910 | -4.02% | 21.620 | 22.880 | 16033 | 3529.878 | 2.57% |
| 2025-09-02 | 22.140 | 22.620 | 0.510 | 2.31% | 21.500 | 22.790 | 24311 | 5390.121 | 3.89% |
| 2025-09-01 | 22.060 | 22.110 | 0.100 | 0.45% | 21.810 | 22.560 | 14779 | 3277.717 | 2.36% |
| 2025-08-29 | 21.990 | 22.010 | 0.130 | 0.59% | 21.750 | 22.300 | 15413 | 3394.800 | 2.47% |
| 2025-08-28 | 21.620 | 21.880 | 0.380 | 1.77% | 21.300 | 22.130 | 22234 | 4831.163 | 3.56% |
| 2025-08-27 | 22.390 | 21.500 | -0.820 | -3.67% | 21.230 | 22.400 | 25926 | 5690.115 | 4.15% |
| 2025-08-26 | 22.380 | 22.320 | -0.030 | -0.13% | 22.050 | 22.540 | 20326 | 4538.501 | 3.25% |
| 2025-08-25 | 22.570 | 22.350 | -0.160 | -0.71% | 21.910 | 22.750 | 31208 | 6958.226 | 4.99% |
| 2025-08-22 | 22.700 | 22.510 | -0.090 | -0.40% | 22.380 | 22.800 | 20745 | 4671.438 | 3.32% |
| 2025-08-21 | 23.630 | 22.600 | -0.860 | -3.67% | 22.410 | 23.660 | 30351 | 6948.129 | 4.86% |
| 2025-08-20 | 23.260 | 23.460 | 0.040 | 0.17% | 22.960 | 23.830 | 28133 | 6570.195 | 4.50% |
| 2025-08-19 | 23.810 | 23.420 | -1.480 | -5.94% | 23.400 | 24.500 | 57858 | 13798.400 | 9.26% |
| 2025-08-18 | 22.330 | 24.900 | 2.410 | 10.72% | 22.250 | 24.980 | 63158 | 14980.682 | 10.11% |
| 2025-08-15 | 20.390 | 22.490 | 2.240 | 11.06% | 20.300 | 23.790 | 56491 | 12547.728 | 9.04% |
深证大盘股票行情在线 K线走势图
(920694)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
