(920706)股票行情
(920706)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 | 27.200 | 26.810 | -0.600 | -2.19% | 26.600 | 28.460 | 50464 | 13867.506 | 11.92% |
| 2025-12-15 | 27.250 | 27.410 | 1.190 | 4.54% | 26.750 | 28.500 | 71002 | 19656.207 | 16.77% |
| 2025-12-12 | 26.420 | 26.220 | -0.700 | -2.60% | 25.760 | 27.160 | 43622 | 11508.560 | 10.30% |
| 2025-12-11 | 26.180 | 26.920 | 0.250 | 0.94% | 25.360 | 27.950 | 78747 | 20974.496 | 18.60% |
| 2025-12-10 | 27.100 | 26.670 | -0.980 | -3.54% | 26.440 | 27.960 | 42397 | 11521.170 | 10.01% |
| 2025-12-09 | 27.600 | 27.650 | -0.670 | -2.37% | 26.620 | 28.510 | 59589 | 16306.096 | 14.07% |
| 2025-12-08 | 27.600 | 28.320 | 0.370 | 1.32% | 27.330 | 28.690 | 70812 | 19814.793 | 16.72% |
| 2025-12-05 | 26.050 | 27.950 | 1.590 | 6.03% | 26.050 | 28.990 | 85598 | 23575.580 | 20.21% |
| 2025-12-04 | 25.930 | 26.360 | 0.150 | 0.57% | 25.660 | 27.130 | 43874 | 11607.029 | 10.36% |
| 2025-12-03 | 27.300 | 26.210 | -1.650 | -5.92% | 26.050 | 27.390 | 57068 | 15173.456 | 13.48% |
| 2025-12-02 | 27.100 | 27.860 | 0.420 | 1.53% | 26.800 | 28.650 | 74289 | 20698.215 | 17.54% |
| 2025-12-01 | 27.100 | 27.440 | -0.690 | -2.45% | 27.000 | 27.700 | 57777 | 15763.336 | 13.64% |
| 2025-11-28 | 25.500 | 28.130 | 2.360 | 9.16% | 25.050 | 28.310 | 99454 | 26858.873 | 23.49% |
| 2025-11-27 | 24.500 | 25.770 | -0.580 | -2.20% | 24.500 | 25.920 | 81683 | 20455.076 | 19.29% |
| 2025-11-26 | 29.080 | 26.350 | -0.650 | -2.41% | 26.000 | 30.980 | 126974 | 36857.672 | 29.98% |
| 2025-11-25 | 25.600 | 27.000 | -0.470 | -1.71% | 25.600 | 27.380 | 90229 | 23772.900 | 21.31% |
| 2025-11-24 | 25.080 | 27.470 | 4.230 | 18.20% | 24.690 | 28.550 | 122319 | 32609.357 | 28.89% |
| 2025-11-21 | 23.980 | 23.240 | 0.130 | 0.56% | 23.130 | 24.430 | 54733 | 13064.701 | 12.93% |
| 2025-11-20 | 23.980 | 23.110 | 0.200 | 0.87% | 23.040 | 24.200 | 30740 | 7264.190 | 7.26% |
| 2025-11-19 | 23.490 | 22.910 | -0.630 | -2.68% | 22.900 | 23.680 | 24864 | 5755.601 | 5.87% |
| 2025-11-18 | 25.000 | 23.540 | -1.780 | -7.03% | 23.420 | 25.480 | 50192 | 11999.664 | 11.85% |
| 2025-11-17 | 25.350 | 25.320 | -0.030 | -0.12% | 24.440 | 25.980 | 54412 | 13678.892 | 12.85% |
| 2025-11-14 | 24.380 | 25.350 | 1.160 | 4.80% | 24.380 | 25.930 | 77748 | 19689.266 | 18.36% |
| 2025-11-13 | 23.580 | 24.190 | 0.460 | 1.94% | 23.310 | 24.790 | 38235 | 9238.778 | 9.03% |
| 2025-11-12 | 23.470 | 23.730 | 0.030 | 0.13% | 23.300 | 23.900 | 25193 | 5955.964 | 5.95% |
| 2025-11-11 | 23.800 | 23.700 | -0.600 | -2.47% | 23.200 | 23.900 | 45874 | 10753.348 | 10.83% |
| 2025-11-10 | 24.610 | 24.300 | -0.690 | -2.76% | 24.050 | 24.800 | 38048 | 9239.776 | 8.98% |
| 2025-11-07 | 24.600 | 24.990 | -0.410 | -1.61% | 24.600 | 25.400 | 57460 | 14293.258 | 13.57% |
| 2025-11-06 | 25.990 | 25.400 | -0.170 | -0.66% | 25.380 | 27.600 | 72208 | 19090.199 | 17.05% |
| 2025-11-05 | 26.200 | 25.570 | -1.390 | -5.16% | 25.290 | 26.590 | 73767 | 19043.680 | 17.42% |
| 2025-11-04 | 25.150 | 26.960 | 1.980 | 7.93% | 24.620 | 27.000 | 107043 | 28145.182 | 25.28% |
| 2025-11-03 | 25.430 | 24.980 | -1.010 | -3.89% | 24.750 | 26.120 | 54826 | 13841.890 | 12.95% |
| 2025-10-31 | 25.860 | 25.990 | 0.140 | 0.54% | 25.420 | 27.300 | 69201 | 18236.391 | 16.34% |
| 2025-10-30 | 26.580 | 25.850 | -1.410 | -5.17% | 25.850 | 27.760 | 77733 | 20842.262 | 18.36% |
| 2025-10-29 | 27.400 | 27.260 | -1.110 | -3.91% | 25.790 | 28.000 | 111990 | 29749.605 | 26.45% |
| 2025-10-28 | 25.160 | 28.370 | 2.970 | 11.69% | 24.850 | 29.900 | 146505 | 40359.285 | 34.60% |
| 2025-10-27 | 24.270 | 25.400 | 1.310 | 5.44% | 23.710 | 26.200 | 95796 | 23943.055 | 22.62% |
| 2025-10-24 | 24.100 | 24.090 | -0.620 | -2.51% | 23.500 | 24.680 | 72155 | 17235.516 | 17.04% |
| 2025-10-23 | 25.730 | 24.710 | -3.880 | -13.57% | 24.380 | 26.970 | 136724 | 34398.574 | 32.29% |
| 2025-10-22 | 28.010 | 28.590 | 3.620 | 14.50% | 28.010 | 32.460 | 190244 | 57867.531 | 44.93% |
| 2025-10-21 | 23.300 | 24.970 | 1.970 | 8.57% | 23.200 | 25.550 | 75465 | 18632.234 | 17.82% |
| 2025-10-20 | 21.610 | 23.000 | 1.420 | 6.58% | 21.520 | 23.000 | 39675 | 8943.146 | 9.37% |
| 2025-10-17 | 21.160 | 21.580 | 0.330 | 1.55% | 21.160 | 22.800 | 29675 | 6564.053 | 7.01% |
| 2025-10-16 | 21.800 | 21.250 | -0.420 | -1.94% | 21.030 | 21.990 | 13170 | 2831.625 | 3.11% |
| 2025-10-15 | 21.600 | 21.670 | 0.370 | 1.74% | 21.320 | 22.200 | 14173 | 3097.894 | 3.35% |
| 2025-10-14 | 21.670 | 21.300 | 0.000 | 0.00% | 21.300 | 21.980 | 17668 | 3833.221 | 4.17% |
| 2025-10-13 | 20.980 | 21.300 | -0.740 | -3.36% | 20.630 | 21.450 | 20552 | 4324.852 | 4.85% |
| 2025-10-10 | 22.190 | 22.040 | -0.260 | -1.17% | 22.020 | 22.600 | 14409 | 3214.461 | 3.40% |
| 2025-10-09 | 22.380 | 22.300 | 0.020 | 0.09% | 22.010 | 22.440 | 12066 | 2678.381 | 2.85% |
| 2025-09-30 | 22.830 | 22.280 | -0.560 | -2.45% | 22.230 | 22.990 | 16416 | 3686.192 | 3.88% |
| 2025-09-29 | 22.940 | 22.840 | 0.170 | 0.75% | 22.300 | 23.360 | 23667 | 5386.934 | 5.59% |
| 2025-09-26 | 22.260 | 22.670 | 0.430 | 1.93% | 21.650 | 23.240 | 26365 | 5923.402 | 6.23% |
| 2025-09-25 | 22.620 | 22.240 | -0.370 | -1.64% | 22.180 | 22.840 | 17433 | 3900.744 | 4.12% |
| 2025-09-24 | 22.670 | 22.610 | 0.160 | 0.71% | 22.450 | 23.170 | 17294 | 3931.133 | 4.08% |
| 2025-09-23 | 23.790 | 22.450 | -1.580 | -6.58% | 22.180 | 23.860 | 31482 | 7208.516 | 7.43% |
| 2025-09-22 | 25.300 | 24.030 | -1.740 | -6.75% | 23.930 | 25.580 | 43389 | 10542.348 | 10.25% |
| 2025-09-19 | 25.600 | 25.770 | 0.770 | 3.08% | 24.920 | 26.980 | 65505 | 17010.432 | 15.47% |
| 2025-09-18 | 24.580 | 25.000 | 0.300 | 1.21% | 24.290 | 25.160 | 32547 | 8061.530 | 7.69% |
| 2025-09-17 | 24.450 | 24.700 | 0.580 | 2.40% | 24.280 | 25.200 | 21924 | 5427.117 | 5.18% |
| 2025-09-16 | 24.470 | 24.120 | -0.340 | -1.39% | 23.940 | 24.690 | 17140 | 4134.264 | 4.05% |
| 2025-09-15 | 24.940 | 24.460 | -0.630 | -2.51% | 24.310 | 25.170 | 20333 | 4986.426 | 4.80% |
| 2025-09-12 | 24.930 | 25.090 | 0.090 | 0.36% | 24.850 | 25.470 | 21404 | 5397.667 | 5.05% |
| 2025-09-11 | 24.700 | 25.000 | 0.190 | 0.77% | 24.310 | 25.350 | 19509 | 4873.532 | 4.61% |
| 2025-09-10 | 24.280 | 24.810 | -0.010 | -0.04% | 24.280 | 25.120 | 18648 | 4622.443 | 4.40% |
| 2025-09-09 | 26.130 | 24.820 | -1.370 | -5.23% | 24.800 | 26.130 | 32968 | 8298.504 | 7.79% |
| 2025-09-08 | 25.900 | 26.190 | 0.970 | 3.85% | 25.700 | 26.660 | 43902 | 11487.730 | 10.37% |
| 2025-09-05 | 24.760 | 25.220 | 0.480 | 1.94% | 24.610 | 25.290 | 28668 | 7203.164 | 6.77% |
| 2025-09-04 | 24.670 | 24.740 | 0.070 | 0.28% | 24.200 | 25.060 | 24156 | 5957.457 | 5.70% |
| 2025-09-03 | 24.700 | 24.670 | -0.100 | -0.40% | 24.010 | 25.300 | 23715 | 5855.525 | 5.60% |
| 2025-09-02 | 24.400 | 24.770 | -0.120 | -0.48% | 24.260 | 24.880 | 24125 | 5925.921 | 5.70% |
| 2025-09-01 | 25.510 | 24.890 | -0.990 | -3.83% | 24.790 | 26.100 | 34547 | 8630.534 | 8.16% |
| 2025-08-29 | 25.500 | 25.880 | 0.710 | 2.82% | 25.500 | 26.660 | 48370 | 12639.151 | 11.42% |
| 2025-08-28 | 25.050 | 25.170 | -0.060 | -0.24% | 24.230 | 25.300 | 31855 | 7918.931 | 7.52% |
| 2025-08-27 | 26.060 | 25.230 | -0.650 | -2.51% | 25.180 | 26.280 | 35474 | 9092.896 | 8.38% |
| 2025-08-26 | 26.660 | 25.880 | -0.800 | -3.00% | 25.880 | 26.660 | 33173 | 8658.413 | 7.83% |
| 2025-08-25 | 27.030 | 26.680 | -0.350 | -1.29% | 26.350 | 27.140 | 46404 | 12323.071 | 10.96% |
| 2025-08-22 | 26.980 | 27.030 | 0.230 | 0.86% | 26.330 | 27.440 | 40577 | 10856.427 | 9.58% |
| 2025-08-21 | 28.160 | 26.800 | -0.960 | -3.46% | 26.690 | 28.600 | 50428 | 13877.814 | 11.91% |
| 2025-08-20 | 28.860 | 27.760 | -1.010 | -3.51% | 27.510 | 29.350 | 57726 | 16214.147 | 13.63% |
| 2025-08-19 | 29.250 | 28.770 | -0.890 | -3.00% | 28.540 | 30.800 | 85831 | 25284.211 | 20.27% |
深证大盘股票行情在线 K线走势图
(920706)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
