(920729)股票行情
(920729)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 | 8.850 | 8.800 | 0.030 | 0.34% | 8.670 | 8.950 | 12397 | 1093.927 | 1.61% |
| 2025-12-11 | 8.600 | 8.770 | 0.210 | 2.45% | 8.470 | 8.930 | 17605 | 1540.169 | 2.29% |
| 2025-12-10 | 8.680 | 8.560 | -0.120 | -1.38% | 8.530 | 8.720 | 9455 | 811.943 | 1.23% |
| 2025-12-09 | 8.870 | 8.680 | -0.170 | -1.92% | 8.620 | 8.870 | 10936 | 952.700 | 1.42% |
| 2025-12-08 | 8.800 | 8.850 | 0.070 | 0.80% | 8.800 | 8.960 | 6782 | 602.306 | 0.88% |
| 2025-12-05 | 8.700 | 8.780 | 0.100 | 1.15% | 8.600 | 8.780 | 8148 | 708.258 | 1.06% |
| 2025-12-04 | 8.820 | 8.680 | -0.120 | -1.36% | 8.650 | 8.870 | 10152 | 886.259 | 1.32% |
| 2025-12-03 | 8.950 | 8.800 | -0.090 | -1.01% | 8.790 | 8.950 | 7142 | 631.989 | 0.93% |
| 2025-12-02 | 9.120 | 8.890 | -0.220 | -2.41% | 8.890 | 9.130 | 8769 | 785.687 | 1.14% |
| 2025-12-01 | 9.050 | 9.110 | 0.040 | 0.44% | 9.000 | 9.150 | 8385 | 761.886 | 1.09% |
| 2025-11-28 | 8.900 | 9.070 | 0.140 | 1.57% | 8.820 | 9.130 | 12892 | 1155.043 | 1.68% |
| 2025-11-27 | 8.890 | 8.930 | 0.050 | 0.56% | 8.850 | 8.980 | 8472 | 753.883 | 1.10% |
| 2025-11-26 | 9.110 | 8.880 | -0.180 | -1.99% | 8.860 | 9.140 | 19758 | 1775.866 | 2.57% |
| 2025-11-25 | 9.050 | 9.060 | 0.110 | 1.23% | 9.000 | 9.180 | 13530 | 1233.870 | 1.76% |
| 2025-11-24 | 8.830 | 8.950 | 0.140 | 1.59% | 8.830 | 9.090 | 15866 | 1422.366 | 2.07% |
| 2025-11-21 | 9.220 | 8.810 | -0.510 | -5.47% | 8.810 | 9.380 | 23688 | 2170.816 | 3.08% |
| 2025-11-20 | 9.710 | 9.320 | -0.440 | -4.51% | 9.310 | 9.710 | 29442 | 2797.964 | 3.83% |
| 2025-11-19 | 10.000 | 9.760 | -0.200 | -2.01% | 9.350 | 10.380 | 52394 | 5104.886 | 6.82% |
| 2025-11-18 | 9.860 | 9.960 | 0.050 | 0.50% | 9.650 | 10.150 | 47823 | 4747.660 | 6.22% |
| 2025-11-17 | 10.200 | 9.910 | -0.030 | -0.30% | 9.900 | 10.580 | 50247 | 5150.263 | 6.54% |
| 2025-11-14 | 10.150 | 9.940 | -0.210 | -2.07% | 9.930 | 10.210 | 26701 | 2683.154 | 3.48% |
| 2025-11-13 | 10.190 | 10.150 | 0.000 | 0.00% | 10.060 | 10.320 | 27623 | 2811.988 | 3.60% |
| 2025-11-12 | 10.040 | 10.150 | 0.180 | 1.81% | 9.990 | 10.160 | 28134 | 2840.779 | 3.66% |
| 2025-11-11 | 9.770 | 9.970 | 0.210 | 2.15% | 9.710 | 9.970 | 15316 | 1508.609 | 1.99% |
| 2025-11-10 | 9.760 | 9.760 | 0.040 | 0.41% | 9.630 | 9.820 | 15005 | 1456.480 | 1.95% |
| 2025-11-07 | 9.750 | 9.720 | -0.060 | -0.61% | 9.710 | 9.880 | 13673 | 1336.111 | 1.78% |
| 2025-11-06 | 10.020 | 9.780 | -0.220 | -2.20% | 9.760 | 10.070 | 17307 | 1710.993 | 2.25% |
| 2025-11-05 | 9.870 | 10.000 | 0.070 | 0.70% | 9.780 | 10.100 | 16964 | 1690.537 | 2.21% |
| 2025-11-04 | 10.150 | 9.930 | -0.160 | -1.59% | 9.910 | 10.210 | 15641 | 1568.214 | 2.04% |
| 2025-11-03 | 9.990 | 10.090 | 0.100 | 1.00% | 9.980 | 10.230 | 23796 | 2409.416 | 3.10% |
| 2025-10-31 | 9.850 | 9.990 | 0.110 | 1.11% | 9.750 | 10.070 | 19962 | 1989.392 | 2.60% |
| 2025-10-30 | 10.290 | 9.880 | -0.190 | -1.89% | 9.880 | 10.350 | 33223 | 3365.988 | 4.32% |
| 2025-10-29 | 9.700 | 10.070 | 0.340 | 3.49% | 9.580 | 10.090 | 28607 | 2826.133 | 3.72% |
| 2025-10-28 | 9.700 | 9.730 | -0.010 | -0.10% | 9.700 | 9.890 | 10643 | 1042.159 | 1.39% |
| 2025-10-27 | 9.790 | 9.740 | 0.060 | 0.62% | 9.670 | 9.850 | 10544 | 1029.237 | 1.37% |
| 2025-10-24 | 9.700 | 9.680 | 0.030 | 0.31% | 9.620 | 9.740 | 8413 | 814.196 | 1.10% |
| 2025-10-23 | 9.790 | 9.650 | -0.180 | -1.83% | 9.610 | 9.820 | 12165 | 1175.255 | 1.58% |
| 2025-10-22 | 9.850 | 9.830 | -0.060 | -0.61% | 9.620 | 9.940 | 24366 | 2390.226 | 3.17% |
| 2025-10-21 | 9.660 | 9.890 | 0.200 | 2.06% | 9.530 | 9.980 | 32981 | 3215.002 | 4.29% |
| 2025-10-20 | 9.800 | 9.690 | -0.100 | -1.02% | 9.490 | 9.930 | 32910 | 3161.612 | 4.28% |
| 2025-10-17 | 9.760 | 9.790 | 0.280 | 2.94% | 9.710 | 10.080 | 62700 | 6192.496 | 8.16% |
| 2025-10-16 | 9.480 | 9.510 | 0.020 | 0.21% | 9.370 | 9.650 | 11731 | 1113.995 | 1.53% |
| 2025-10-15 | 9.350 | 9.490 | 0.180 | 1.93% | 9.250 | 9.520 | 12711 | 1193.567 | 1.65% |
| 2025-10-14 | 9.330 | 9.310 | 0.050 | 0.54% | 9.210 | 9.380 | 13778 | 1281.663 | 1.79% |
| 2025-10-13 | 9.100 | 9.260 | -0.150 | -1.59% | 9.090 | 9.380 | 16723 | 1547.212 | 2.18% |
| 2025-10-10 | 9.400 | 9.410 | 0.060 | 0.64% | 9.330 | 9.590 | 14024 | 1329.437 | 1.83% |
| 2025-10-09 | 9.490 | 9.350 | -0.220 | -2.30% | 9.260 | 9.630 | 15899 | 1485.232 | 2.07% |
| 2025-09-30 | 9.620 | 9.570 | 0.060 | 0.63% | 9.470 | 9.700 | 10924 | 1044.634 | 1.42% |
| 2025-09-29 | 9.490 | 9.510 | 0.040 | 0.42% | 9.330 | 9.600 | 13355 | 1264.620 | 1.74% |
| 2025-09-26 | 9.780 | 9.470 | -0.270 | -2.77% | 9.460 | 9.780 | 24740 | 2367.490 | 3.22% |
| 2025-09-25 | 10.030 | 9.740 | -0.290 | -2.89% | 9.740 | 10.040 | 20814 | 2047.564 | 2.71% |
| 2025-09-24 | 9.640 | 10.030 | 0.360 | 3.72% | 9.640 | 10.030 | 24729 | 2435.908 | 3.22% |
| 2025-09-23 | 9.980 | 9.670 | -0.360 | -3.59% | 9.520 | 10.040 | 29359 | 2869.696 | 3.82% |
| 2025-09-22 | 10.250 | 10.030 | -0.200 | -1.96% | 10.000 | 10.260 | 21244 | 2138.539 | 2.77% |
| 2025-09-19 | 10.580 | 10.230 | -0.350 | -3.31% | 10.220 | 10.580 | 24234 | 2502.954 | 3.15% |
| 2025-09-18 | 10.400 | 10.580 | 0.180 | 1.73% | 10.290 | 10.680 | 42010 | 4423.415 | 5.47% |
| 2025-09-17 | 10.450 | 10.400 | -0.020 | -0.19% | 10.270 | 10.550 | 22942 | 2383.942 | 2.99% |
| 2025-09-16 | 10.550 | 10.420 | -0.160 | -1.51% | 10.330 | 10.600 | 25415 | 2648.933 | 3.31% |
| 2025-09-15 | 10.500 | 10.580 | 0.080 | 0.76% | 10.420 | 10.640 | 21560 | 2269.885 | 2.81% |
| 2025-09-12 | 10.720 | 10.500 | -0.300 | -2.78% | 10.490 | 10.810 | 35816 | 3809.587 | 4.66% |
| 2025-09-11 | 10.610 | 10.800 | 0.180 | 1.69% | 10.610 | 11.280 | 48109 | 5245.853 | 6.26% |
| 2025-09-10 | 10.950 | 10.620 | -0.360 | -3.28% | 10.610 | 10.970 | 29546 | 3173.496 | 3.85% |
| 2025-09-09 | 11.020 | 10.980 | -0.170 | -1.52% | 10.720 | 11.150 | 45484 | 4964.005 | 5.92% |
| 2025-09-08 | 10.880 | 11.150 | 0.330 | 3.05% | 10.730 | 11.680 | 77614 | 8722.828 | 10.10% |
| 2025-09-05 | 10.650 | 10.820 | 0.430 | 4.14% | 10.580 | 10.940 | 44453 | 4780.490 | 5.79% |
| 2025-09-04 | 10.210 | 10.390 | 0.230 | 2.26% | 10.100 | 10.560 | 31899 | 3309.771 | 4.15% |
| 2025-09-03 | 10.760 | 10.160 | -0.510 | -4.78% | 10.110 | 10.760 | 32533 | 3381.392 | 4.23% |
| 2025-09-02 | 10.580 | 10.670 | 0.170 | 1.62% | 10.420 | 10.750 | 36773 | 3892.598 | 4.79% |
| 2025-09-01 | 10.520 | 10.500 | -0.050 | -0.47% | 10.280 | 10.650 | 29712 | 3098.174 | 3.87% |
| 2025-08-29 | 10.450 | 10.550 | 0.140 | 1.34% | 10.360 | 10.650 | 37413 | 3943.294 | 4.87% |
| 2025-08-28 | 10.420 | 10.410 | -0.010 | -0.10% | 9.930 | 10.530 | 48833 | 5009.190 | 6.36% |
| 2025-08-27 | 10.920 | 10.420 | -0.420 | -3.87% | 10.330 | 11.050 | 53470 | 5695.500 | 6.96% |
| 2025-08-26 | 10.810 | 10.840 | -0.120 | -1.09% | 10.730 | 11.040 | 46098 | 4988.618 | 6.00% |
| 2025-08-25 | 11.150 | 10.960 | -0.220 | -1.97% | 10.700 | 11.290 | 61477 | 6682.619 | 8.00% |
| 2025-08-22 | 11.350 | 11.180 | -0.510 | -4.36% | 11.020 | 11.450 | 91617 | 10219.056 | 11.93% |
| 2025-08-21 | 10.680 | 11.690 | 1.050 | 9.87% | 10.490 | 11.800 | 147096 | 16391.115 | 19.15% |
| 2025-08-20 | 10.620 | 10.640 | -0.240 | -2.21% | 10.350 | 10.760 | 97494 | 10276.869 | 12.69% |
| 2025-08-19 | 10.250 | 10.880 | 0.930 | 9.35% | 10.190 | 12.500 | 173980 | 19476.066 | 22.65% |
| 2025-08-18 | 9.630 | 9.950 | 0.350 | 3.65% | 9.620 | 9.960 | 31060 | 3066.401 | 4.04% |
| 2025-08-15 | 9.500 | 9.600 | 0.160 | 1.69% | 9.450 | 9.670 | 17904 | 1714.936 | 2.33% |
深证大盘股票行情在线 K线走势图
(920729)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
