(920717)股票行情
(920717)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 | 12.430 | 12.620 | 0.270 | 2.19% | 12.130 | 12.770 | 19083 | 2394.820 | 4.31% |
| 2025-12-12 | 12.350 | 12.350 | 0.070 | 0.57% | 12.090 | 12.490 | 17535 | 2163.345 | 3.96% |
| 2025-12-11 | 12.100 | 12.280 | 0.270 | 2.25% | 11.750 | 12.500 | 28911 | 3499.129 | 6.53% |
| 2025-12-10 | 12.060 | 12.010 | -0.080 | -0.66% | 11.940 | 12.150 | 13376 | 1611.230 | 3.02% |
| 2025-12-09 | 12.600 | 12.090 | -0.360 | -2.89% | 12.050 | 12.600 | 15655 | 1908.067 | 3.54% |
| 2025-12-08 | 12.550 | 12.450 | -0.160 | -1.27% | 12.360 | 13.370 | 40450 | 5213.388 | 9.14% |
| 2025-12-05 | 11.960 | 12.610 | 0.600 | 5.00% | 11.490 | 12.880 | 35326 | 4331.433 | 7.98% |
| 2025-12-04 | 12.150 | 12.010 | -0.170 | -1.40% | 11.800 | 12.150 | 7493 | 894.357 | 1.69% |
| 2025-12-03 | 12.270 | 12.180 | 0.000 | 0.00% | 11.930 | 12.270 | 8110 | 979.109 | 1.83% |
| 2025-12-02 | 12.430 | 12.180 | -0.160 | -1.30% | 12.110 | 12.530 | 12111 | 1491.743 | 2.74% |
| 2025-12-01 | 12.130 | 12.340 | 0.170 | 1.40% | 12.060 | 12.400 | 8330 | 1023.783 | 1.88% |
| 2025-11-28 | 12.260 | 12.170 | -0.170 | -1.38% | 12.020 | 12.390 | 10174 | 1239.093 | 2.30% |
| 2025-11-27 | 12.050 | 12.340 | 0.220 | 1.82% | 12.000 | 12.830 | 27928 | 3487.595 | 6.31% |
| 2025-11-26 | 12.250 | 12.120 | -0.050 | -0.41% | 11.910 | 12.250 | 14890 | 1801.287 | 3.36% |
| 2025-11-25 | 12.220 | 12.170 | -0.040 | -0.33% | 12.140 | 12.400 | 11309 | 1385.005 | 2.55% |
| 2025-11-24 | 12.400 | 12.210 | -0.080 | -0.65% | 11.930 | 12.630 | 14127 | 1732.611 | 3.19% |
| 2025-11-21 | 12.750 | 12.290 | -0.470 | -3.68% | 12.120 | 12.920 | 14483 | 1793.867 | 3.27% |
| 2025-11-20 | 12.970 | 12.760 | 0.030 | 0.24% | 12.550 | 12.970 | 8289 | 1054.965 | 1.87% |
| 2025-11-19 | 12.880 | 12.730 | -0.060 | -0.47% | 12.540 | 12.960 | 12207 | 1554.927 | 2.76% |
| 2025-11-18 | 13.080 | 12.790 | -0.280 | -2.14% | 12.480 | 13.260 | 23876 | 3048.980 | 5.39% |
| 2025-11-17 | 13.310 | 13.070 | -0.240 | -1.80% | 13.060 | 13.530 | 23635 | 3134.948 | 5.34% |
| 2025-11-14 | 14.310 | 13.310 | -0.800 | -5.67% | 13.310 | 14.450 | 35904 | 4945.332 | 8.11% |
| 2025-11-13 | 15.100 | 14.110 | -0.690 | -4.66% | 13.900 | 15.970 | 67041 | 9827.898 | 15.14% |
| 2025-11-12 | 14.140 | 14.800 | 0.660 | 4.67% | 14.070 | 15.460 | 50684 | 7514.834 | 11.45% |
| 2025-11-11 | 14.200 | 14.140 | 0.090 | 0.64% | 13.900 | 14.530 | 22159 | 3137.075 | 5.00% |
| 2025-11-10 | 14.300 | 14.050 | -0.150 | -1.06% | 13.520 | 14.360 | 26366 | 3691.158 | 5.95% |
| 2025-11-07 | 13.660 | 14.200 | 0.480 | 3.50% | 13.610 | 14.300 | 29282 | 4082.141 | 6.61% |
| 2025-11-06 | 13.560 | 13.720 | 0.150 | 1.11% | 13.430 | 13.950 | 16263 | 2235.968 | 3.67% |
| 2025-11-05 | 13.250 | 13.570 | 0.300 | 2.26% | 13.250 | 13.730 | 14553 | 1979.063 | 3.29% |
| 2025-11-04 | 13.390 | 13.270 | -0.100 | -0.75% | 13.220 | 13.520 | 12642 | 1690.514 | 2.86% |
| 2025-11-03 | 13.550 | 13.370 | -0.210 | -1.55% | 13.300 | 13.890 | 13779 | 1872.966 | 3.11% |
| 2025-10-31 | 13.550 | 13.580 | 0.160 | 1.19% | 13.400 | 13.750 | 12723 | 1729.699 | 2.87% |
| 2025-10-30 | 13.430 | 13.420 | 0.020 | 0.15% | 13.050 | 13.790 | 24401 | 3291.447 | 5.51% |
| 2025-10-29 | 12.940 | 13.400 | 0.450 | 3.47% | 12.730 | 13.490 | 21925 | 2870.996 | 4.95% |
| 2025-10-28 | 12.910 | 12.950 | 0.040 | 0.31% | 12.870 | 13.180 | 11490 | 1498.014 | 2.59% |
| 2025-10-27 | 12.720 | 12.910 | 0.190 | 1.49% | 12.650 | 13.120 | 12454 | 1606.431 | 2.81% |
| 2025-10-24 | 12.700 | 12.720 | 0.110 | 0.87% | 12.580 | 12.850 | 15389 | 1952.644 | 3.48% |
| 2025-10-23 | 12.590 | 12.610 | 0.000 | 0.00% | 12.510 | 12.830 | 13189 | 1668.270 | 2.98% |
| 2025-10-22 | 12.840 | 12.610 | -0.120 | -0.94% | 12.490 | 12.950 | 24141 | 3071.010 | 5.45% |
| 2025-10-21 | 12.490 | 12.730 | 0.530 | 4.34% | 11.990 | 12.750 | 29067 | 3627.302 | 6.56% |
| 2025-10-20 | 11.840 | 12.200 | 0.440 | 3.74% | 11.730 | 12.220 | 19346 | 2320.047 | 4.37% |
| 2025-10-17 | 12.200 | 11.760 | -0.360 | -2.97% | 11.720 | 12.550 | 27418 | 3326.332 | 6.19% |
| 2025-10-16 | 12.300 | 12.120 | -0.230 | -1.86% | 12.030 | 12.600 | 26436 | 3271.570 | 5.97% |
| 2025-10-15 | 11.860 | 12.350 | 0.460 | 3.87% | 11.780 | 12.590 | 14821 | 1800.529 | 3.35% |
| 2025-10-14 | 11.840 | 11.890 | 0.030 | 0.25% | 11.800 | 12.160 | 10921 | 1310.780 | 2.47% |
| 2025-10-13 | 11.600 | 11.860 | -0.140 | -1.17% | 11.460 | 11.890 | 7900 | 925.873 | 1.78% |
| 2025-10-10 | 11.730 | 12.000 | 0.210 | 1.78% | 11.620 | 12.310 | 10396 | 1252.386 | 2.35% |
| 2025-10-09 | 11.970 | 11.790 | -0.280 | -2.32% | 11.500 | 12.020 | 11243 | 1313.186 | 2.54% |
| 2025-09-30 | 12.150 | 12.070 | -0.030 | -0.25% | 12.010 | 12.300 | 5174 | 625.798 | 1.17% |
| 2025-09-29 | 12.190 | 12.100 | -0.050 | -0.41% | 11.890 | 12.340 | 10028 | 1209.919 | 2.26% |
| 2025-09-26 | 12.140 | 12.150 | 0.150 | 1.25% | 11.860 | 12.290 | 8560 | 1032.326 | 1.93% |
| 2025-09-25 | 12.480 | 12.000 | -0.500 | -4.00% | 12.000 | 12.570 | 9744 | 1196.472 | 2.20% |
| 2025-09-24 | 12.160 | 12.500 | 0.340 | 2.80% | 12.100 | 12.580 | 12383 | 1532.696 | 2.80% |
| 2025-09-23 | 12.600 | 12.160 | -0.460 | -3.65% | 11.820 | 12.700 | 18528 | 2241.117 | 4.18% |
| 2025-09-22 | 13.400 | 12.620 | -0.930 | -6.86% | 12.550 | 13.460 | 23846 | 3062.226 | 5.39% |
| 2025-09-19 | 13.470 | 13.550 | 0.070 | 0.52% | 13.170 | 13.770 | 27796 | 3758.980 | 6.28% |
| 2025-09-18 | 13.410 | 13.480 | -0.030 | -0.22% | 13.220 | 13.800 | 25025 | 3377.316 | 5.65% |
| 2025-09-17 | 13.000 | 13.510 | 0.480 | 3.68% | 12.820 | 13.590 | 28293 | 3789.963 | 6.39% |
| 2025-09-16 | 13.120 | 13.030 | -0.090 | -0.69% | 12.660 | 13.130 | 12833 | 1648.218 | 2.90% |
| 2025-09-15 | 13.190 | 13.120 | -0.010 | -0.08% | 12.900 | 13.230 | 6818 | 894.079 | 1.54% |
| 2025-09-12 | 13.290 | 13.130 | -0.090 | -0.68% | 12.970 | 13.400 | 10463 | 1376.058 | 2.36% |
| 2025-09-11 | 13.300 | 13.220 | -0.060 | -0.45% | 13.150 | 13.330 | 10383 | 1371.971 | 2.34% |
| 2025-09-10 | 13.250 | 13.280 | 0.000 | 0.00% | 13.130 | 13.490 | 10752 | 1431.368 | 2.43% |
| 2025-09-09 | 13.500 | 13.280 | -0.160 | -1.19% | 13.160 | 13.500 | 11821 | 1573.981 | 2.67% |
| 2025-09-08 | 13.870 | 13.440 | -0.260 | -1.90% | 13.320 | 14.030 | 27030 | 3690.338 | 6.10% |
| 2025-09-05 | 13.250 | 13.700 | 0.540 | 4.10% | 13.210 | 13.760 | 34037 | 4616.554 | 7.69% |
| 2025-09-04 | 12.820 | 13.160 | 0.460 | 3.62% | 12.700 | 13.300 | 27781 | 3640.363 | 6.27% |
| 2025-09-03 | 13.180 | 12.700 | -0.390 | -2.98% | 12.600 | 13.290 | 17820 | 2298.749 | 4.02% |
| 2025-09-02 | 12.760 | 13.090 | 0.300 | 2.35% | 12.650 | 13.170 | 23048 | 2987.285 | 5.20% |
| 2025-09-01 | 12.650 | 12.790 | 0.380 | 3.06% | 12.320 | 12.800 | 12834 | 1615.089 | 2.90% |
| 2025-08-29 | 12.490 | 12.410 | -0.010 | -0.08% | 12.390 | 12.730 | 10559 | 1323.823 | 2.38% |
| 2025-08-28 | 12.500 | 12.420 | -0.040 | -0.32% | 12.100 | 12.640 | 16459 | 2032.726 | 3.72% |
| 2025-08-27 | 12.880 | 12.460 | -0.420 | -3.26% | 12.300 | 12.920 | 16375 | 2067.161 | 3.70% |
| 2025-08-26 | 13.120 | 12.880 | -0.160 | -1.23% | 12.830 | 13.190 | 12041 | 1562.380 | 2.72% |
| 2025-08-25 | 13.200 | 13.040 | -0.060 | -0.46% | 12.850 | 13.250 | 12151 | 1582.347 | 2.74% |
| 2025-08-22 | 13.280 | 13.100 | -0.120 | -0.91% | 12.930 | 13.360 | 11979 | 1570.156 | 2.71% |
| 2025-08-21 | 13.490 | 13.220 | -0.140 | -1.05% | 13.130 | 13.530 | 12059 | 1603.347 | 2.72% |
| 2025-08-20 | 13.080 | 13.360 | 0.280 | 2.14% | 12.890 | 13.480 | 16808 | 2228.691 | 3.80% |
| 2025-08-19 | 13.100 | 13.080 | 0.120 | 0.93% | 12.960 | 13.450 | 22444 | 2966.899 | 5.07% |
| 2025-08-18 | 12.650 | 12.960 | 0.450 | 3.60% | 12.540 | 12.960 | 18969 | 2434.088 | 4.28% |
深证大盘股票行情在线 K线走势图
(920717)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
