(920719)股票行情
(920719)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 | 12.790 | 12.680 | -0.010 | -0.08% | 12.400 | 12.970 | 32302 | 4123.581 | 4.41% |
| 2025-12-11 | 12.270 | 12.690 | 0.410 | 3.34% | 12.060 | 13.150 | 49318 | 6240.734 | 6.74% |
| 2025-12-10 | 12.240 | 12.280 | 0.030 | 0.24% | 12.120 | 12.350 | 14783 | 1806.260 | 2.02% |
| 2025-12-09 | 12.480 | 12.250 | -0.330 | -2.62% | 12.250 | 12.600 | 17491 | 2168.843 | 2.39% |
| 2025-12-08 | 12.800 | 12.580 | -0.060 | -0.47% | 12.520 | 12.800 | 19995 | 2523.131 | 2.73% |
| 2025-12-05 | 12.410 | 12.640 | 0.460 | 3.78% | 12.110 | 12.690 | 30636 | 3811.681 | 4.19% |
| 2025-12-04 | 12.420 | 12.180 | -0.240 | -1.93% | 12.130 | 12.490 | 20440 | 2512.250 | 2.79% |
| 2025-12-03 | 12.840 | 12.420 | -0.430 | -3.35% | 12.370 | 12.880 | 27774 | 3490.012 | 3.79% |
| 2025-12-02 | 13.240 | 12.850 | -0.340 | -2.58% | 12.780 | 13.240 | 25507 | 3294.116 | 3.48% |
| 2025-12-01 | 12.960 | 13.190 | 0.290 | 2.25% | 12.850 | 13.290 | 28412 | 3723.745 | 3.88% |
| 2025-11-28 | 12.900 | 12.900 | 0.020 | 0.16% | 12.600 | 12.950 | 26084 | 3338.760 | 3.56% |
| 2025-11-27 | 13.140 | 12.880 | -0.250 | -1.90% | 12.780 | 13.200 | 25647 | 3330.370 | 3.50% |
| 2025-11-26 | 13.390 | 13.130 | -0.200 | -1.50% | 13.030 | 13.450 | 20134 | 2655.170 | 2.75% |
| 2025-11-25 | 13.460 | 13.330 | 0.040 | 0.30% | 13.290 | 13.640 | 24629 | 3312.075 | 3.36% |
| 2025-11-24 | 13.200 | 13.290 | 0.190 | 1.45% | 13.050 | 13.410 | 26181 | 3462.653 | 3.58% |
| 2025-11-21 | 13.670 | 13.100 | -0.820 | -5.89% | 13.030 | 14.100 | 38327 | 5171.817 | 5.24% |
| 2025-11-20 | 14.170 | 13.920 | -0.200 | -1.42% | 13.850 | 14.350 | 26556 | 3729.211 | 3.63% |
| 2025-11-19 | 14.450 | 14.120 | -0.440 | -3.02% | 14.030 | 14.780 | 38437 | 5502.432 | 5.25% |
| 2025-11-18 | 15.170 | 14.560 | -0.520 | -3.45% | 14.400 | 15.260 | 50996 | 7490.587 | 6.97% |
| 2025-11-17 | 15.450 | 15.080 | -0.370 | -2.39% | 15.040 | 15.630 | 40904 | 6211.866 | 5.59% |
| 2025-11-14 | 15.510 | 15.450 | -0.310 | -1.97% | 15.270 | 15.750 | 46649 | 7223.555 | 6.37% |
| 2025-11-13 | 15.190 | 15.760 | 0.780 | 5.21% | 15.020 | 15.970 | 80701 | 12631.294 | 11.03% |
| 2025-11-12 | 15.400 | 14.980 | -0.550 | -3.54% | 14.860 | 15.420 | 41798 | 6313.208 | 5.71% |
| 2025-11-11 | 14.920 | 15.530 | 0.610 | 4.09% | 14.810 | 15.600 | 70952 | 10903.962 | 9.69% |
| 2025-11-10 | 15.060 | 14.920 | -0.050 | -0.33% | 14.810 | 15.360 | 34947 | 5263.510 | 4.77% |
| 2025-11-07 | 14.870 | 14.970 | 0.050 | 0.34% | 14.830 | 15.280 | 34662 | 5219.521 | 4.74% |
| 2025-11-06 | 15.140 | 14.920 | -0.160 | -1.06% | 14.830 | 15.140 | 26913 | 4019.313 | 3.68% |
| 2025-11-05 | 14.840 | 15.080 | 0.200 | 1.34% | 14.710 | 15.240 | 36054 | 5426.232 | 4.93% |
| 2025-11-04 | 15.440 | 14.880 | -0.470 | -3.06% | 14.690 | 15.590 | 45564 | 6810.840 | 6.23% |
| 2025-11-03 | 15.780 | 15.350 | -0.580 | -3.64% | 15.250 | 15.950 | 57096 | 8869.552 | 7.80% |
| 2025-10-31 | 15.540 | 15.930 | 0.420 | 2.71% | 15.300 | 16.430 | 75039 | 12052.870 | 10.25% |
| 2025-10-30 | 15.700 | 15.510 | -0.190 | -1.21% | 15.500 | 16.550 | 84387 | 13592.932 | 11.53% |
| 2025-10-29 | 14.700 | 15.700 | 0.920 | 6.22% | 14.400 | 15.770 | 75145 | 11406.072 | 10.27% |
| 2025-10-28 | 14.790 | 14.780 | 0.070 | 0.48% | 14.600 | 14.960 | 30768 | 4547.315 | 4.20% |
| 2025-10-27 | 15.130 | 14.710 | -0.290 | -1.93% | 14.670 | 15.240 | 37761 | 5612.779 | 5.16% |
| 2025-10-24 | 15.000 | 15.000 | 0.050 | 0.33% | 14.650 | 15.170 | 34419 | 5169.348 | 4.70% |
| 2025-10-23 | 14.880 | 14.950 | 0.110 | 0.74% | 14.330 | 15.090 | 36182 | 5331.905 | 4.94% |
| 2025-10-22 | 15.250 | 14.840 | -0.410 | -2.69% | 14.800 | 15.290 | 34657 | 5199.686 | 4.73% |
| 2025-10-21 | 14.950 | 15.250 | -0.040 | -0.26% | 14.770 | 15.310 | 54094 | 8171.096 | 7.39% |
| 2025-10-20 | 14.700 | 15.290 | 0.830 | 5.74% | 14.510 | 15.350 | 53760 | 8085.460 | 7.34% |
| 2025-10-17 | 14.970 | 14.460 | -0.470 | -3.15% | 14.400 | 15.280 | 27751 | 4102.733 | 3.79% |
| 2025-10-16 | 15.650 | 14.930 | -0.580 | -3.74% | 14.860 | 15.650 | 45467 | 6870.903 | 6.21% |
| 2025-10-15 | 15.490 | 15.510 | 0.030 | 0.19% | 15.400 | 16.080 | 35591 | 5570.121 | 4.86% |
| 2025-10-14 | 16.100 | 15.480 | -0.680 | -4.21% | 15.390 | 16.300 | 53446 | 8439.806 | 7.30% |
| 2025-10-13 | 14.620 | 16.160 | 0.370 | 2.34% | 14.560 | 16.450 | 71803 | 11037.288 | 9.81% |
| 2025-10-10 | 16.740 | 15.790 | 0.040 | 0.25% | 15.700 | 17.310 | 90405 | 15023.161 | 12.35% |
| 2025-10-09 | 15.460 | 15.750 | 0.510 | 3.35% | 15.160 | 16.180 | 63447 | 10045.973 | 8.67% |
| 2025-09-30 | 15.630 | 15.240 | -0.430 | -2.74% | 15.230 | 15.730 | 47656 | 7349.435 | 6.51% |
| 2025-09-29 | 15.120 | 15.670 | 0.690 | 4.61% | 15.110 | 15.830 | 57599 | 8936.688 | 7.87% |
| 2025-09-26 | 15.550 | 14.980 | -0.930 | -5.85% | 14.940 | 15.770 | 69338 | 10573.962 | 9.47% |
| 2025-09-25 | 16.210 | 15.910 | -0.450 | -2.75% | 15.900 | 16.780 | 50509 | 8166.992 | 6.90% |
| 2025-09-24 | 15.770 | 16.360 | 0.590 | 3.74% | 15.550 | 16.390 | 48838 | 7852.843 | 6.67% |
| 2025-09-23 | 16.360 | 15.770 | -0.490 | -3.01% | 15.500 | 16.360 | 48355 | 7658.077 | 6.61% |
| 2025-09-22 | 16.980 | 16.260 | -0.780 | -4.58% | 15.890 | 16.980 | 67067 | 10920.423 | 9.16% |
| 2025-09-19 | 17.010 | 17.040 | -0.060 | -0.35% | 16.750 | 17.470 | 59433 | 10145.241 | 8.12% |
| 2025-09-18 | 17.500 | 17.100 | -0.390 | -2.23% | 16.990 | 17.650 | 68065 | 11781.204 | 9.30% |
| 2025-09-17 | 17.300 | 17.490 | 0.190 | 1.10% | 17.180 | 17.770 | 63626 | 11114.179 | 8.69% |
| 2025-09-16 | 17.990 | 17.300 | -0.620 | -3.46% | 17.100 | 18.000 | 86648 | 15013.352 | 11.84% |
| 2025-09-15 | 17.680 | 17.920 | 0.160 | 0.90% | 17.620 | 18.930 | 91666 | 16787.188 | 12.52% |
| 2025-09-12 | 18.600 | 17.760 | -0.560 | -3.06% | 17.700 | 18.670 | 95701 | 17262.768 | 13.08% |
| 2025-09-11 | 18.250 | 18.320 | -0.300 | -1.61% | 17.790 | 18.680 | 116064 | 21039.793 | 15.86% |
| 2025-09-10 | 19.400 | 18.620 | -1.890 | -9.22% | 18.550 | 20.000 | 176244 | 33535.621 | 24.08% |
| 2025-09-09 | 19.580 | 20.510 | 1.340 | 6.99% | 19.560 | 22.500 | 247761 | 52101.703 | 33.85% |
| 2025-09-08 | 20.180 | 19.170 | -1.010 | -5.00% | 18.850 | 20.390 | 175934 | 34141.969 | 24.04% |
| 2025-09-05 | 19.110 | 20.180 | 0.300 | 1.51% | 18.810 | 21.380 | 267846 | 54307.047 | 36.59% |
| 2025-09-04 | 18.100 | 19.880 | 1.400 | 7.58% | 17.800 | 21.590 | 265343 | 52792.832 | 36.25% |
| 2025-09-03 | 16.400 | 18.480 | 1.800 | 10.79% | 16.350 | 18.990 | 234763 | 42662.098 | 32.07% |
| 2025-09-02 | 16.860 | 16.680 | -0.200 | -1.18% | 16.510 | 17.280 | 82188 | 13836.312 | 11.23% |
| 2025-09-01 | 16.300 | 16.880 | 0.800 | 4.98% | 16.050 | 17.320 | 98378 | 16535.277 | 13.44% |
| 2025-08-29 | 15.590 | 16.080 | 0.430 | 2.75% | 15.360 | 16.660 | 80170 | 13008.752 | 10.95% |
| 2025-08-28 | 15.790 | 15.650 | -0.030 | -0.19% | 15.120 | 15.870 | 37135 | 5752.742 | 5.07% |
| 2025-08-27 | 16.150 | 15.680 | -0.460 | -2.85% | 15.650 | 16.260 | 47217 | 7505.314 | 6.45% |
| 2025-08-26 | 16.460 | 16.140 | -0.300 | -1.82% | 16.040 | 16.460 | 44762 | 7252.928 | 6.12% |
| 2025-08-25 | 16.850 | 16.440 | -0.210 | -1.26% | 16.210 | 16.990 | 49897 | 8223.434 | 6.82% |
| 2025-08-22 | 16.750 | 16.650 | -0.050 | -0.30% | 16.500 | 16.860 | 29833 | 4956.882 | 4.08% |
| 2025-08-21 | 17.290 | 16.700 | -0.420 | -2.45% | 16.510 | 17.290 | 43704 | 7374.120 | 5.97% |
| 2025-08-20 | 17.150 | 17.120 | -0.150 | -0.87% | 16.690 | 17.430 | 62024 | 10543.072 | 8.47% |
| 2025-08-19 | 16.830 | 17.270 | 0.440 | 2.61% | 16.750 | 17.850 | 102946 | 17902.324 | 14.06% |
| 2025-08-18 | 15.900 | 16.830 | 0.870 | 5.45% | 15.860 | 16.960 | 75841 | 12577.593 | 10.36% |
| 2025-08-15 | 15.660 | 15.960 | 0.530 | 3.43% | 15.440 | 16.070 | 46851 | 7404.907 | 6.40% |
深证大盘股票行情在线 K线走势图
(920719)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
