(920725)股票行情
(920725)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 | 35.900 | 35.680 | -0.580 | -1.60% | 35.000 | 37.100 | 43500 | 15776.677 | 10.34% |
| 2025-12-11 | 35.840 | 36.260 | 0.580 | 1.63% | 34.710 | 38.200 | 60527 | 22140.586 | 14.38% |
| 2025-12-10 | 37.430 | 35.680 | -2.320 | -6.11% | 35.570 | 37.500 | 42701 | 15397.933 | 10.15% |
| 2025-12-09 | 36.950 | 38.000 | 0.530 | 1.41% | 36.500 | 38.500 | 58797 | 22101.904 | 13.97% |
| 2025-12-08 | 35.910 | 37.470 | 2.150 | 6.09% | 35.910 | 38.300 | 62044 | 23093.617 | 14.75% |
| 2025-12-05 | 34.860 | 35.320 | 0.210 | 0.60% | 34.350 | 36.500 | 43502 | 15388.268 | 10.34% |
| 2025-12-04 | 35.000 | 35.110 | -1.590 | -4.33% | 34.880 | 36.250 | 52242 | 18451.332 | 12.42% |
| 2025-12-03 | 33.720 | 36.700 | 3.380 | 10.14% | 33.720 | 38.500 | 94142 | 34512.008 | 22.37% |
| 2025-12-02 | 34.280 | 33.320 | -1.380 | -3.98% | 33.210 | 34.410 | 25290 | 8477.230 | 6.01% |
| 2025-12-01 | 33.520 | 34.700 | 1.180 | 3.52% | 33.200 | 35.490 | 37901 | 13033.182 | 9.01% |
| 2025-11-28 | 33.360 | 33.520 | -0.080 | -0.24% | 32.960 | 34.230 | 26674 | 8948.022 | 6.34% |
| 2025-11-27 | 34.920 | 33.600 | -1.710 | -4.84% | 33.580 | 35.010 | 36234 | 12296.119 | 8.61% |
| 2025-11-26 | 34.070 | 35.310 | 1.250 | 3.67% | 33.480 | 35.990 | 54049 | 18913.127 | 12.84% |
| 2025-11-25 | 34.240 | 34.060 | 0.120 | 0.35% | 33.440 | 34.420 | 26562 | 9035.476 | 6.31% |
| 2025-11-24 | 33.520 | 33.940 | 0.370 | 1.10% | 33.440 | 34.290 | 23242 | 7861.178 | 5.52% |
| 2025-11-21 | 33.880 | 33.570 | -0.470 | -1.38% | 33.150 | 35.660 | 40004 | 13784.890 | 9.51% |
| 2025-11-20 | 36.530 | 34.040 | -2.140 | -5.91% | 33.750 | 36.540 | 39469 | 13743.779 | 9.38% |
| 2025-11-19 | 35.660 | 36.180 | 0.340 | 0.95% | 35.520 | 36.890 | 27188 | 9818.370 | 6.46% |
| 2025-11-18 | 36.400 | 35.840 | -0.360 | -0.99% | 35.550 | 36.940 | 34050 | 12336.468 | 8.09% |
| 2025-11-17 | 37.100 | 36.200 | -1.150 | -3.08% | 35.900 | 38.190 | 39885 | 14657.002 | 9.48% |
| 2025-11-14 | 38.420 | 37.350 | -2.040 | -5.18% | 37.180 | 39.330 | 53034 | 20100.533 | 12.60% |
| 2025-11-13 | 39.000 | 39.390 | 0.040 | 0.10% | 38.520 | 41.950 | 69230 | 27686.697 | 16.45% |
| 2025-11-12 | 40.860 | 39.350 | -3.920 | -9.06% | 38.500 | 41.000 | 76116 | 30091.818 | 18.09% |
| 2025-11-11 | 37.500 | 43.270 | 6.020 | 16.16% | 37.250 | 46.880 | 106955 | 45132.301 | 25.42% |
| 2025-11-10 | 34.600 | 37.250 | 1.850 | 5.23% | 34.550 | 39.550 | 85953 | 32030.877 | 20.43% |
| 2025-11-07 | 33.760 | 35.400 | 1.150 | 3.36% | 33.750 | 36.350 | 61686 | 21817.766 | 14.66% |
| 2025-11-06 | 35.010 | 34.250 | -1.260 | -3.55% | 34.250 | 35.460 | 43455 | 15102.942 | 10.33% |
| 2025-11-05 | 34.920 | 35.510 | -0.350 | -0.98% | 34.310 | 36.690 | 40901 | 14643.206 | 9.72% |
| 2025-11-04 | 36.300 | 35.860 | -0.280 | -0.77% | 34.590 | 38.210 | 56591 | 20626.812 | 13.45% |
| 2025-11-03 | 35.430 | 36.140 | 0.550 | 1.55% | 34.390 | 36.170 | 43950 | 15517.112 | 10.44% |
| 2025-10-31 | 36.050 | 35.590 | -2.410 | -6.34% | 35.140 | 36.650 | 69305 | 24805.234 | 16.47% |
| 2025-10-30 | 34.640 | 38.000 | 3.190 | 9.16% | 34.040 | 40.600 | 104793 | 38919.301 | 24.90% |
| 2025-10-29 | 34.080 | 34.810 | 0.880 | 2.59% | 33.330 | 34.920 | 59660 | 20413.246 | 14.18% |
| 2025-10-28 | 35.020 | 33.930 | -2.160 | -5.99% | 33.780 | 35.400 | 61541 | 21065.404 | 14.63% |
| 2025-10-27 | 35.750 | 36.090 | 0.660 | 1.86% | 34.270 | 37.180 | 72654 | 25967.105 | 17.27% |
| 2025-10-24 | 33.920 | 35.430 | 0.820 | 2.37% | 33.880 | 37.490 | 81484 | 29025.438 | 19.37% |
| 2025-10-23 | 38.690 | 34.610 | -5.190 | -13.04% | 34.400 | 39.500 | 85776 | 31174.682 | 20.39% |
| 2025-10-22 | 38.500 | 39.800 | -1.040 | -2.55% | 37.540 | 43.800 | 114288 | 45918.125 | 27.16% |
| 2025-10-21 | 38.000 | 40.840 | 1.520 | 3.87% | 37.500 | 47.120 | 155239 | 65928.016 | 36.89% |
| 2025-10-20 | 30.700 | 39.320 | 9.070 | 29.98% | 29.600 | 39.320 | 134773 | 47349.293 | 32.03% |
| 2025-10-17 | 31.500 | 30.250 | -2.300 | -7.07% | 29.830 | 31.900 | 65291 | 20029.066 | 15.52% |
| 2025-10-16 | 29.020 | 32.550 | 1.870 | 6.10% | 29.010 | 33.000 | 94714 | 29572.537 | 22.51% |
| 2025-10-15 | 30.540 | 30.680 | -1.020 | -3.22% | 30.540 | 35.880 | 109937 | 36378.777 | 26.13% |
| 2025-10-14 | 27.720 | 31.700 | 4.070 | 14.73% | 27.500 | 33.660 | 116563 | 36011.867 | 27.70% |
| 2025-10-13 | 25.900 | 27.630 | -0.570 | -2.02% | 25.900 | 28.000 | 43686 | 11784.347 | 10.38% |
| 2025-10-10 | 33.000 | 28.200 | 1.010 | 3.71% | 28.150 | 33.160 | 74287 | 22702.262 | 17.65% |
| 2025-10-09 | 25.880 | 27.190 | 1.140 | 4.38% | 25.350 | 27.560 | 26369 | 6995.700 | 6.27% |
| 2025-09-30 | 26.480 | 26.050 | -0.130 | -0.50% | 26.030 | 26.490 | 7218 | 1891.150 | 1.72% |
| 2025-09-29 | 26.640 | 26.180 | -0.110 | -0.42% | 25.980 | 26.640 | 9707 | 2543.079 | 2.31% |
| 2025-09-26 | 26.900 | 26.290 | -0.510 | -1.90% | 26.220 | 27.000 | 10631 | 2819.842 | 2.53% |
| 2025-09-25 | 27.170 | 26.800 | -0.730 | -2.65% | 26.700 | 27.490 | 17136 | 4640.469 | 4.07% |
| 2025-09-24 | 26.500 | 27.530 | 0.880 | 3.30% | 26.500 | 28.310 | 23151 | 6440.083 | 5.50% |
| 2025-09-23 | 28.110 | 26.650 | -1.490 | -5.29% | 26.000 | 28.150 | 21280 | 5712.565 | 5.06% |
| 2025-09-22 | 28.420 | 28.140 | -0.300 | -1.05% | 28.060 | 28.700 | 12555 | 3554.842 | 2.98% |
| 2025-09-19 | 28.410 | 28.440 | -0.070 | -0.25% | 28.230 | 28.700 | 15295 | 4353.625 | 3.63% |
| 2025-09-18 | 28.680 | 28.510 | -0.120 | -0.42% | 28.310 | 29.330 | 23212 | 6659.272 | 5.52% |
| 2025-09-17 | 28.600 | 28.630 | 0.070 | 0.25% | 28.300 | 28.660 | 15479 | 4409.208 | 3.68% |
| 2025-09-16 | 28.700 | 28.560 | -0.190 | -0.66% | 28.370 | 28.970 | 18710 | 5340.260 | 4.45% |
| 2025-09-15 | 28.700 | 28.750 | -0.820 | -2.77% | 28.330 | 28.900 | 39095 | 11154.247 | 9.29% |
| 2025-09-12 | 28.980 | 29.570 | 0.870 | 3.03% | 28.660 | 30.880 | 63111 | 19043.445 | 15.00% |
| 2025-09-11 | 28.320 | 28.700 | 0.290 | 1.02% | 28.190 | 28.880 | 11901 | 3390.002 | 2.83% |
| 2025-09-10 | 28.500 | 28.410 | -0.170 | -0.59% | 28.280 | 28.730 | 12457 | 3541.393 | 2.96% |
| 2025-09-09 | 29.180 | 28.580 | -0.870 | -2.95% | 28.480 | 29.350 | 19749 | 5687.936 | 4.69% |
| 2025-09-08 | 29.130 | 29.450 | -0.040 | -0.14% | 29.080 | 30.600 | 34315 | 10232.833 | 8.16% |
| 2025-09-05 | 28.430 | 29.490 | 0.890 | 3.11% | 28.430 | 29.880 | 35179 | 10335.428 | 8.36% |
| 2025-09-04 | 28.320 | 28.600 | 0.400 | 1.42% | 28.030 | 28.880 | 13611 | 3877.833 | 3.23% |
| 2025-09-03 | 28.950 | 28.200 | -0.500 | -1.74% | 28.020 | 28.950 | 12840 | 3666.083 | 3.05% |
| 2025-09-02 | 28.590 | 28.700 | 0.290 | 1.02% | 28.350 | 28.930 | 13966 | 3998.123 | 3.32% |
| 2025-09-01 | 28.730 | 28.410 | -0.480 | -1.66% | 28.370 | 29.000 | 18603 | 5319.012 | 4.42% |
| 2025-08-29 | 28.700 | 28.890 | -0.190 | -0.65% | 28.690 | 29.290 | 18066 | 5235.045 | 4.29% |
| 2025-08-28 | 29.020 | 29.080 | 0.060 | 0.21% | 28.590 | 29.440 | 14251 | 4135.795 | 3.39% |
| 2025-08-27 | 29.620 | 29.020 | -0.600 | -2.03% | 28.980 | 29.770 | 18518 | 5432.176 | 4.40% |
| 2025-08-26 | 29.960 | 29.620 | -0.340 | -1.13% | 29.580 | 30.060 | 18539 | 5519.307 | 4.41% |
| 2025-08-25 | 30.370 | 29.960 | 0.030 | 0.10% | 29.640 | 30.370 | 22630 | 6768.817 | 5.38% |
| 2025-08-22 | 30.010 | 29.930 | -0.270 | -0.89% | 29.500 | 30.210 | 21410 | 6381.045 | 5.09% |
| 2025-08-21 | 29.990 | 30.200 | 0.250 | 0.83% | 29.710 | 30.970 | 34275 | 10369.111 | 8.15% |
| 2025-08-20 | 29.890 | 29.950 | 0.140 | 0.47% | 29.410 | 30.320 | 22279 | 6649.930 | 5.29% |
| 2025-08-19 | 29.740 | 29.810 | 0.110 | 0.37% | 29.600 | 30.280 | 29404 | 8790.950 | 6.99% |
| 2025-08-18 | 29.220 | 29.700 | 0.480 | 1.64% | 29.050 | 29.840 | 29959 | 8838.104 | 7.12% |
| 2025-08-15 | 29.440 | 29.220 | -0.220 | -0.75% | 28.910 | 29.780 | 43102 | 12552.114 | 10.24% |
深证大盘股票行情在线 K线走势图
(920725)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
