(920726)股票行情
(920726)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 | 21.200 | 22.900 | 1.250 | 5.77% | 20.710 | 23.530 | 127423 | 28323.123 | 22.79% |
| 2025-12-11 | 20.400 | 21.650 | 0.420 | 1.98% | 20.110 | 22.300 | 103768 | 21808.645 | 18.56% |
| 2025-12-10 | 21.310 | 21.230 | 0.040 | 0.19% | 21.100 | 23.000 | 100383 | 22178.227 | 17.95% |
| 2025-12-09 | 20.600 | 21.190 | 0.450 | 2.17% | 20.100 | 21.950 | 77437 | 16304.887 | 13.85% |
| 2025-12-08 | 20.470 | 20.740 | 0.270 | 1.32% | 20.080 | 20.860 | 52002 | 10632.459 | 9.30% |
| 2025-12-05 | 20.700 | 20.470 | 0.120 | 0.59% | 20.260 | 20.780 | 43297 | 8860.271 | 7.74% |
| 2025-12-04 | 21.650 | 20.350 | -1.860 | -8.37% | 20.310 | 22.000 | 61765 | 13011.116 | 11.05% |
| 2025-12-03 | 21.620 | 22.210 | 0.570 | 2.63% | 20.930 | 22.530 | 80375 | 17492.959 | 14.37% |
| 2025-12-02 | 21.100 | 21.640 | 0.250 | 1.17% | 21.100 | 22.800 | 89822 | 19729.133 | 16.06% |
| 2025-12-01 | 20.970 | 21.390 | 0.380 | 1.81% | 20.620 | 21.600 | 54813 | 11647.851 | 9.80% |
| 2025-11-28 | 20.740 | 21.010 | 0.270 | 1.30% | 20.510 | 21.570 | 74305 | 15647.406 | 13.29% |
| 2025-11-27 | 22.200 | 20.740 | -1.670 | -7.45% | 20.420 | 22.200 | 88560 | 18667.734 | 15.84% |
| 2025-11-26 | 20.000 | 22.410 | 2.610 | 13.18% | 19.900 | 23.480 | 121015 | 25829.600 | 21.64% |
| 2025-11-25 | 19.730 | 19.800 | 0.440 | 2.27% | 19.210 | 19.850 | 34159 | 6703.102 | 6.11% |
| 2025-11-24 | 19.700 | 19.360 | -0.040 | -0.21% | 19.100 | 19.730 | 27972 | 5420.160 | 5.00% |
| 2025-11-21 | 20.180 | 19.400 | -0.900 | -4.43% | 19.310 | 20.670 | 46216 | 9220.564 | 8.27% |
| 2025-11-20 | 21.810 | 20.300 | -1.500 | -6.88% | 20.080 | 21.980 | 63658 | 13148.843 | 11.38% |
| 2025-11-19 | 21.560 | 21.800 | 0.220 | 1.02% | 21.140 | 22.270 | 63872 | 13900.992 | 11.42% |
| 2025-11-18 | 23.040 | 21.580 | -1.460 | -6.34% | 21.320 | 23.510 | 66071 | 14719.366 | 11.82% |
| 2025-11-17 | 22.720 | 23.040 | 0.320 | 1.41% | 22.250 | 23.590 | 72221 | 16530.340 | 12.92% |
| 2025-11-14 | 24.900 | 22.720 | -3.190 | -12.31% | 22.650 | 25.680 | 127009 | 30630.863 | 22.71% |
| 2025-11-13 | 24.230 | 25.910 | 0.790 | 3.14% | 23.630 | 26.510 | 150953 | 38192.324 | 27.00% |
| 2025-11-12 | 25.600 | 25.120 | -0.880 | -3.38% | 24.550 | 31.000 | 199778 | 53465.266 | 35.73% |
| 2025-11-11 | 19.840 | 26.150 | 6.030 | 29.97% | 19.750 | 26.150 | 159335 | 36666.238 | 28.49% |
| 2025-11-10 | 19.280 | 20.120 | 0.950 | 4.96% | 18.760 | 20.500 | 48513 | 9631.869 | 8.68% |
| 2025-11-07 | 19.200 | 19.170 | 0.040 | 0.21% | 19.050 | 19.300 | 6234 | 1195.250 | 1.11% |
| 2025-11-06 | 19.410 | 19.130 | -0.350 | -1.80% | 19.010 | 19.430 | 17137 | 3283.298 | 3.06% |
| 2025-11-05 | 19.100 | 19.480 | 0.340 | 1.78% | 18.900 | 20.120 | 27759 | 5452.029 | 4.96% |
| 2025-11-04 | 19.350 | 19.140 | -0.210 | -1.09% | 18.910 | 19.500 | 10790 | 2054.059 | 1.93% |
| 2025-11-03 | 19.130 | 19.350 | 0.090 | 0.47% | 19.130 | 19.600 | 16070 | 3117.605 | 2.87% |
| 2025-10-31 | 18.920 | 19.260 | 0.390 | 2.07% | 18.900 | 19.470 | 17963 | 3468.676 | 3.21% |
| 2025-10-30 | 19.230 | 18.870 | -0.410 | -2.13% | 18.800 | 19.450 | 16533 | 3170.615 | 2.96% |
| 2025-10-29 | 18.620 | 19.280 | 0.660 | 3.54% | 18.180 | 19.300 | 18327 | 3445.322 | 3.28% |
| 2025-10-28 | 18.470 | 18.620 | 0.100 | 0.54% | 18.340 | 18.680 | 6407 | 1191.998 | 1.15% |
| 2025-10-27 | 18.400 | 18.520 | 0.120 | 0.65% | 18.200 | 18.630 | 8580 | 1582.548 | 1.53% |
| 2025-10-24 | 18.790 | 18.400 | -0.380 | -2.02% | 18.310 | 18.890 | 11642 | 2156.248 | 2.08% |
| 2025-10-23 | 18.720 | 18.780 | -0.070 | -0.37% | 18.720 | 19.080 | 7366 | 1389.222 | 1.32% |
| 2025-10-22 | 18.600 | 18.850 | 0.180 | 0.96% | 18.540 | 19.160 | 11216 | 2125.121 | 2.01% |
| 2025-10-21 | 18.430 | 18.670 | 0.240 | 1.30% | 18.180 | 18.770 | 8376 | 1560.967 | 1.50% |
| 2025-10-20 | 18.510 | 18.430 | 0.150 | 0.82% | 18.260 | 18.640 | 7051 | 1300.523 | 1.26% |
| 2025-10-17 | 18.820 | 18.280 | -0.420 | -2.25% | 18.210 | 18.900 | 8410 | 1561.320 | 1.50% |
| 2025-10-16 | 19.350 | 18.700 | -0.590 | -3.06% | 18.580 | 19.350 | 11825 | 2238.354 | 2.11% |
| 2025-10-15 | 19.500 | 19.290 | -0.090 | -0.46% | 19.060 | 19.690 | 14044 | 2717.989 | 2.51% |
| 2025-10-14 | 19.200 | 19.380 | 0.150 | 0.78% | 19.010 | 19.480 | 16579 | 3185.792 | 2.96% |
| 2025-10-13 | 18.310 | 19.230 | 0.310 | 1.64% | 18.310 | 19.750 | 16535 | 3172.962 | 2.96% |
| 2025-10-10 | 18.680 | 18.920 | 0.230 | 1.23% | 18.420 | 19.260 | 14546 | 2770.951 | 2.60% |
| 2025-10-09 | 18.100 | 18.690 | 0.290 | 1.58% | 18.060 | 18.690 | 12148 | 2227.796 | 2.17% |
| 2025-09-30 | 18.880 | 18.400 | -0.470 | -2.49% | 18.310 | 19.100 | 11985 | 2240.586 | 2.14% |
| 2025-09-29 | 18.920 | 18.870 | -0.050 | -0.26% | 18.610 | 19.200 | 10668 | 2010.088 | 1.91% |
| 2025-09-26 | 19.080 | 18.920 | 0.010 | 0.05% | 18.690 | 19.280 | 11388 | 2160.567 | 2.04% |
| 2025-09-25 | 19.860 | 18.910 | -1.170 | -5.83% | 18.900 | 19.860 | 31190 | 5978.514 | 5.58% |
| 2025-09-24 | 20.200 | 20.080 | 0.090 | 0.45% | 19.590 | 20.280 | 12026 | 2410.628 | 2.15% |
| 2025-09-23 | 20.460 | 19.990 | -0.480 | -2.34% | 19.680 | 20.670 | 19020 | 3826.650 | 3.40% |
| 2025-09-22 | 20.650 | 20.470 | -0.190 | -0.92% | 20.260 | 20.710 | 11094 | 2262.640 | 1.98% |
| 2025-09-19 | 20.610 | 20.660 | -0.020 | -0.10% | 20.400 | 20.800 | 13197 | 2715.554 | 2.36% |
| 2025-09-18 | 21.300 | 20.680 | -0.280 | -1.34% | 20.610 | 21.300 | 17872 | 3726.544 | 3.20% |
| 2025-09-17 | 21.040 | 20.960 | -0.050 | -0.24% | 20.810 | 21.230 | 14258 | 2989.191 | 2.55% |
| 2025-09-16 | 21.320 | 21.010 | -0.260 | -1.22% | 20.710 | 21.330 | 19524 | 4105.980 | 3.49% |
| 2025-09-15 | 21.220 | 21.270 | 0.240 | 1.14% | 21.040 | 21.960 | 26257 | 5634.496 | 4.70% |
| 2025-09-12 | 21.300 | 21.030 | -0.220 | -1.04% | 21.010 | 21.470 | 19038 | 4036.045 | 3.40% |
| 2025-09-11 | 21.300 | 21.250 | -0.400 | -1.85% | 21.010 | 21.790 | 26339 | 5599.673 | 4.71% |
| 2025-09-10 | 21.520 | 21.650 | 0.140 | 0.65% | 21.000 | 21.990 | 26182 | 5614.333 | 4.68% |
| 2025-09-09 | 21.730 | 21.510 | -0.340 | -1.56% | 21.210 | 22.180 | 26140 | 5667.472 | 4.67% |
| 2025-09-08 | 22.350 | 21.850 | -0.500 | -2.24% | 21.580 | 22.580 | 33748 | 7402.301 | 6.04% |
| 2025-09-05 | 21.900 | 22.350 | 0.270 | 1.22% | 21.210 | 22.400 | 62788 | 13686.856 | 11.23% |
| 2025-09-04 | 20.050 | 22.080 | 1.820 | 8.98% | 20.050 | 23.000 | 88987 | 19474.004 | 15.91% |
| 2025-09-03 | 21.100 | 20.260 | -0.840 | -3.98% | 20.000 | 21.400 | 21580 | 4447.427 | 3.86% |
| 2025-09-02 | 21.400 | 21.100 | -0.310 | -1.45% | 20.960 | 21.740 | 24036 | 5112.727 | 4.30% |
| 2025-09-01 | 21.210 | 21.410 | 0.110 | 0.52% | 20.870 | 21.550 | 25081 | 5320.352 | 4.49% |
| 2025-08-29 | 21.540 | 21.300 | -0.300 | -1.39% | 21.270 | 22.370 | 29785 | 6501.107 | 5.33% |
| 2025-08-28 | 21.750 | 21.600 | -0.150 | -0.69% | 21.210 | 22.170 | 29558 | 6396.548 | 5.29% |
| 2025-08-27 | 22.000 | 21.750 | -0.430 | -1.94% | 21.680 | 22.470 | 36655 | 8072.326 | 6.56% |
| 2025-08-26 | 22.490 | 22.180 | -0.310 | -1.38% | 21.810 | 22.980 | 45532 | 10162.967 | 8.14% |
| 2025-08-25 | 21.590 | 22.490 | 1.090 | 5.09% | 21.090 | 23.000 | 63797 | 14115.193 | 11.41% |
| 2025-08-22 | 21.780 | 21.400 | -0.380 | -1.74% | 21.070 | 21.900 | 27650 | 5910.182 | 4.94% |
| 2025-08-21 | 22.100 | 21.780 | -0.960 | -4.22% | 21.430 | 22.490 | 49693 | 10914.930 | 8.89% |
| 2025-08-20 | 21.170 | 22.740 | 1.230 | 5.72% | 21.000 | 23.290 | 79432 | 17733.475 | 14.21% |
| 2025-08-19 | 20.550 | 21.510 | 1.050 | 5.13% | 20.450 | 21.990 | 57093 | 12207.524 | 10.21% |
| 2025-08-18 | 20.200 | 20.460 | 0.390 | 1.94% | 20.070 | 20.480 | 21299 | 4324.121 | 3.81% |
| 2025-08-15 | 19.940 | 20.070 | 0.090 | 0.45% | 19.940 | 20.280 | 11798 | 2374.116 | 2.11% |
深证大盘股票行情在线 K线走势图
(920726)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
