(920768)股票行情
(920768)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 | 12.030 | 12.090 | 0.120 | 1.00% | 11.790 | 12.290 | 25978 | 3143.488 | 3.40% |
| 2025-12-11 | 11.560 | 11.970 | 0.450 | 3.91% | 11.400 | 12.250 | 32093 | 3827.550 | 4.20% |
| 2025-12-10 | 11.660 | 11.520 | -0.160 | -1.37% | 11.310 | 11.690 | 15286 | 1752.316 | 2.00% |
| 2025-12-09 | 12.060 | 11.680 | -0.350 | -2.91% | 11.640 | 12.080 | 15281 | 1799.082 | 2.00% |
| 2025-12-08 | 11.970 | 12.030 | 0.060 | 0.50% | 11.970 | 12.150 | 15774 | 1902.705 | 2.06% |
| 2025-12-05 | 11.930 | 11.970 | 0.170 | 1.44% | 11.700 | 12.050 | 12614 | 1497.537 | 1.65% |
| 2025-12-04 | 12.080 | 11.800 | -0.220 | -1.83% | 11.750 | 12.080 | 16326 | 1938.152 | 2.13% |
| 2025-12-03 | 12.160 | 12.020 | -0.040 | -0.33% | 11.920 | 12.180 | 12593 | 1515.690 | 1.65% |
| 2025-12-02 | 12.390 | 12.060 | -0.290 | -2.35% | 12.000 | 12.390 | 15339 | 1857.790 | 2.01% |
| 2025-12-01 | 12.090 | 12.350 | 0.360 | 3.00% | 11.970 | 12.390 | 17762 | 2173.274 | 2.32% |
| 2025-11-28 | 11.930 | 11.990 | 0.070 | 0.59% | 11.820 | 12.010 | 10465 | 1250.863 | 1.37% |
| 2025-11-27 | 12.130 | 11.920 | -0.060 | -0.50% | 11.890 | 12.130 | 12951 | 1554.996 | 1.69% |
| 2025-11-26 | 12.300 | 11.980 | -0.220 | -1.80% | 11.950 | 12.300 | 18468 | 2237.859 | 2.41% |
| 2025-11-25 | 12.300 | 12.200 | 0.080 | 0.66% | 12.130 | 12.400 | 17367 | 2130.371 | 2.27% |
| 2025-11-24 | 12.000 | 12.120 | 0.140 | 1.17% | 11.940 | 12.210 | 14541 | 1758.284 | 1.90% |
| 2025-11-21 | 12.470 | 11.980 | -0.660 | -5.22% | 11.950 | 12.560 | 23534 | 2864.851 | 3.08% |
| 2025-11-20 | 12.890 | 12.640 | -0.210 | -1.63% | 12.630 | 12.950 | 24321 | 3100.271 | 3.18% |
| 2025-11-19 | 13.140 | 12.850 | -0.280 | -2.13% | 12.730 | 13.300 | 20423 | 2636.481 | 2.67% |
| 2025-11-18 | 13.370 | 13.130 | -0.340 | -2.52% | 13.100 | 13.500 | 29860 | 3946.706 | 3.90% |
| 2025-11-17 | 13.600 | 13.470 | -0.180 | -1.32% | 13.410 | 13.680 | 27106 | 3662.161 | 3.54% |
| 2025-11-14 | 14.190 | 13.650 | -0.670 | -4.68% | 13.630 | 14.250 | 50815 | 7086.074 | 6.64% |
| 2025-11-13 | 14.100 | 14.320 | 0.500 | 3.62% | 13.890 | 14.430 | 73189 | 10387.510 | 9.57% |
| 2025-11-12 | 13.460 | 13.820 | 0.360 | 2.67% | 13.360 | 13.870 | 44322 | 6069.904 | 5.79% |
| 2025-11-11 | 13.520 | 13.460 | 0.010 | 0.07% | 13.310 | 13.600 | 28776 | 3868.478 | 3.76% |
| 2025-11-10 | 13.650 | 13.450 | -0.190 | -1.39% | 13.380 | 13.730 | 27176 | 3651.696 | 3.55% |
| 2025-11-07 | 13.810 | 13.640 | -0.150 | -1.09% | 13.570 | 13.880 | 24937 | 3412.420 | 3.26% |
| 2025-11-06 | 14.040 | 13.790 | -0.170 | -1.22% | 13.660 | 14.100 | 32977 | 4567.393 | 4.31% |
| 2025-11-05 | 13.830 | 13.960 | 0.130 | 0.94% | 13.650 | 14.120 | 27943 | 3896.749 | 3.65% |
| 2025-11-04 | 14.090 | 13.830 | -0.200 | -1.43% | 13.640 | 14.180 | 35646 | 4929.050 | 4.66% |
| 2025-11-03 | 14.380 | 14.030 | -0.300 | -2.09% | 13.900 | 14.540 | 50156 | 7132.181 | 6.56% |
| 2025-10-31 | 14.280 | 14.330 | -0.020 | -0.14% | 14.150 | 14.720 | 67237 | 9687.068 | 8.79% |
| 2025-10-30 | 15.300 | 14.350 | -0.760 | -5.03% | 14.350 | 15.970 | 133044 | 20245.711 | 17.38% |
| 2025-10-29 | 14.260 | 15.110 | 0.750 | 5.22% | 14.010 | 15.240 | 72738 | 10646.091 | 9.50% |
| 2025-10-28 | 14.050 | 14.360 | 0.290 | 2.06% | 13.900 | 14.390 | 51161 | 7281.416 | 6.68% |
| 2025-10-27 | 13.750 | 14.070 | 0.480 | 3.53% | 13.530 | 14.130 | 49303 | 6832.173 | 6.44% |
| 2025-10-24 | 13.480 | 13.590 | 0.190 | 1.42% | 13.370 | 13.700 | 27342 | 3709.164 | 3.57% |
| 2025-10-23 | 13.600 | 13.400 | -0.190 | -1.40% | 13.170 | 13.700 | 32288 | 4310.323 | 4.22% |
| 2025-10-22 | 13.400 | 13.590 | 0.180 | 1.34% | 13.310 | 13.980 | 48491 | 6620.712 | 6.33% |
| 2025-10-21 | 12.950 | 13.410 | 0.480 | 3.71% | 12.860 | 13.440 | 37296 | 4944.181 | 4.87% |
| 2025-10-20 | 12.880 | 12.930 | 0.230 | 1.81% | 12.760 | 13.050 | 19164 | 2467.662 | 2.50% |
| 2025-10-17 | 13.010 | 12.700 | -0.310 | -2.38% | 12.590 | 13.010 | 23974 | 3065.000 | 3.13% |
| 2025-10-16 | 13.250 | 13.010 | -0.190 | -1.44% | 12.910 | 13.280 | 23761 | 3110.841 | 3.10% |
| 2025-10-15 | 13.030 | 13.200 | 0.220 | 1.69% | 12.940 | 13.200 | 22000 | 2885.074 | 2.87% |
| 2025-10-14 | 13.000 | 12.980 | 0.020 | 0.15% | 12.960 | 13.240 | 30079 | 3941.490 | 3.93% |
| 2025-10-13 | 12.600 | 12.960 | -0.120 | -0.92% | 12.330 | 13.000 | 28924 | 3682.086 | 3.78% |
| 2025-10-10 | 12.880 | 13.080 | 0.220 | 1.71% | 12.800 | 13.240 | 29896 | 3903.776 | 3.90% |
| 2025-10-09 | 12.900 | 12.860 | -0.080 | -0.62% | 12.770 | 13.070 | 23843 | 3062.284 | 3.11% |
| 2025-09-30 | 13.070 | 12.940 | -0.130 | -0.99% | 12.900 | 13.160 | 22378 | 2903.425 | 2.92% |
| 2025-09-29 | 13.010 | 13.070 | 0.060 | 0.46% | 12.760 | 13.090 | 24691 | 3200.002 | 3.22% |
| 2025-09-26 | 12.830 | 13.010 | 0.160 | 1.25% | 12.600 | 13.200 | 38282 | 4954.030 | 5.00% |
| 2025-09-25 | 13.480 | 12.850 | -0.540 | -4.03% | 12.800 | 13.540 | 44953 | 5909.206 | 5.87% |
| 2025-09-24 | 13.200 | 13.390 | 0.110 | 0.83% | 13.160 | 13.590 | 33525 | 4495.421 | 4.38% |
| 2025-09-23 | 13.470 | 13.280 | -0.210 | -1.56% | 12.820 | 13.510 | 39516 | 5180.389 | 5.16% |
| 2025-09-22 | 13.700 | 13.490 | -0.260 | -1.89% | 13.370 | 13.840 | 31778 | 4296.052 | 4.15% |
| 2025-09-19 | 13.920 | 13.750 | -0.170 | -1.22% | 13.640 | 14.080 | 38794 | 5357.147 | 5.07% |
| 2025-09-18 | 14.600 | 13.920 | -0.550 | -3.80% | 13.750 | 14.630 | 70168 | 9956.435 | 9.16% |
| 2025-09-17 | 13.860 | 14.470 | 0.710 | 5.16% | 13.760 | 14.870 | 84377 | 12151.824 | 11.02% |
| 2025-09-16 | 13.960 | 13.760 | -0.140 | -1.01% | 13.630 | 14.040 | 31339 | 4303.479 | 4.09% |
| 2025-09-15 | 13.770 | 13.900 | 0.110 | 0.80% | 13.690 | 14.080 | 28805 | 3997.967 | 3.76% |
| 2025-09-12 | 14.080 | 13.790 | -0.240 | -1.71% | 13.620 | 14.140 | 39422 | 5436.087 | 5.15% |
| 2025-09-11 | 13.930 | 14.030 | 0.190 | 1.37% | 13.690 | 14.160 | 45382 | 6332.028 | 5.93% |
| 2025-09-10 | 14.200 | 13.840 | -0.220 | -1.56% | 13.680 | 14.220 | 44379 | 6161.040 | 5.80% |
| 2025-09-09 | 14.930 | 14.060 | -0.860 | -5.76% | 13.940 | 14.930 | 75345 | 10758.177 | 9.84% |
| 2025-09-08 | 14.560 | 14.920 | 0.300 | 2.05% | 14.510 | 15.580 | 81880 | 12330.105 | 10.69% |
| 2025-09-05 | 14.300 | 14.620 | 0.220 | 1.53% | 14.160 | 15.000 | 94725 | 13811.933 | 12.37% |
| 2025-09-04 | 15.000 | 14.400 | -1.260 | -8.05% | 14.080 | 15.200 | 136321 | 20048.082 | 17.80% |
| 2025-09-03 | 15.720 | 15.660 | -0.140 | -0.89% | 15.550 | 17.200 | 142112 | 22923.662 | 18.56% |
| 2025-09-02 | 15.130 | 15.800 | 1.020 | 6.90% | 15.000 | 17.700 | 206797 | 33495.426 | 27.01% |
| 2025-09-01 | 13.880 | 14.780 | 0.680 | 4.82% | 13.610 | 14.940 | 135770 | 19210.641 | 17.73% |
| 2025-08-29 | 12.980 | 14.100 | 1.110 | 8.55% | 12.680 | 14.610 | 136810 | 18798.346 | 17.87% |
| 2025-08-28 | 12.860 | 12.990 | -0.080 | -0.61% | 12.440 | 13.360 | 104284 | 13455.840 | 13.62% |
| 2025-08-27 | 14.500 | 13.070 | 0.060 | 0.46% | 13.060 | 14.820 | 175120 | 24384.295 | 22.87% |
| 2025-08-26 | 12.200 | 13.010 | 0.850 | 6.99% | 12.160 | 13.290 | 96071 | 12192.383 | 12.55% |
| 2025-08-25 | 12.250 | 12.160 | 0.010 | 0.08% | 11.870 | 12.320 | 39133 | 4710.934 | 5.11% |
| 2025-08-22 | 12.210 | 12.150 | -0.020 | -0.16% | 11.900 | 12.270 | 29121 | 3518.198 | 3.80% |
| 2025-08-21 | 12.200 | 12.170 | -0.080 | -0.65% | 12.030 | 12.480 | 33146 | 4056.366 | 4.33% |
| 2025-08-20 | 12.360 | 12.250 | -0.220 | -1.76% | 11.940 | 12.450 | 49248 | 6005.242 | 6.43% |
| 2025-08-19 | 11.900 | 12.470 | 0.690 | 5.86% | 11.880 | 12.710 | 87311 | 10819.163 | 11.40% |
| 2025-08-18 | 11.380 | 11.780 | 0.450 | 3.97% | 11.280 | 11.900 | 51311 | 6001.530 | 6.70% |
| 2025-08-15 | 11.010 | 11.330 | 0.390 | 3.56% | 10.940 | 11.400 | 28638 | 3208.354 | 3.74% |
深证大盘股票行情在线 K线走势图
(920768)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
