(920786)股票行情
(920786)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 | 9.520 | 9.480 | -0.110 | -1.15% | 9.350 | 9.740 | 89706 | 8559.711 | 6.31% |
| 2025-12-11 | 9.450 | 9.590 | 0.000 | 0.00% | 9.260 | 9.870 | 137687 | 13147.981 | 9.68% |
| 2025-12-10 | 9.730 | 9.590 | 0.100 | 1.05% | 9.530 | 9.900 | 100479 | 9755.621 | 7.07% |
| 2025-12-09 | 9.460 | 9.490 | 0.010 | 0.11% | 9.350 | 9.750 | 77423 | 7393.380 | 5.44% |
| 2025-12-08 | 9.390 | 9.480 | 0.060 | 0.64% | 9.370 | 9.570 | 39689 | 3747.412 | 2.79% |
| 2025-12-05 | 9.300 | 9.420 | 0.180 | 1.95% | 9.190 | 9.450 | 41874 | 3901.423 | 2.94% |
| 2025-12-04 | 9.500 | 9.240 | -0.260 | -2.74% | 9.220 | 9.580 | 58152 | 5414.906 | 4.09% |
| 2025-12-03 | 9.700 | 9.500 | -0.140 | -1.45% | 9.490 | 9.770 | 48948 | 4706.958 | 3.44% |
| 2025-12-02 | 9.700 | 9.640 | -0.190 | -1.93% | 9.610 | 9.810 | 57971 | 5615.241 | 4.08% |
| 2025-12-01 | 9.650 | 9.830 | 0.100 | 1.03% | 9.610 | 9.900 | 93157 | 9093.648 | 6.55% |
| 2025-11-28 | 9.430 | 9.730 | 0.340 | 3.62% | 9.410 | 9.950 | 119414 | 11605.307 | 8.40% |
| 2025-11-27 | 9.590 | 9.390 | -0.290 | -3.00% | 9.360 | 9.670 | 58229 | 5525.732 | 4.09% |
| 2025-11-26 | 9.490 | 9.680 | 0.170 | 1.79% | 9.410 | 9.730 | 75216 | 7205.862 | 5.29% |
| 2025-11-25 | 9.400 | 9.510 | 0.140 | 1.49% | 9.310 | 9.550 | 54995 | 5193.866 | 3.87% |
| 2025-11-24 | 9.350 | 9.370 | 0.070 | 0.75% | 9.210 | 9.460 | 56712 | 5290.658 | 3.99% |
| 2025-11-21 | 9.740 | 9.300 | -0.510 | -5.20% | 9.300 | 9.930 | 84596 | 8160.125 | 5.95% |
| 2025-11-20 | 10.140 | 9.810 | -0.350 | -3.44% | 9.810 | 10.190 | 83031 | 8238.826 | 5.84% |
| 2025-11-19 | 10.100 | 10.160 | 0.080 | 0.79% | 9.940 | 10.280 | 82315 | 8326.678 | 5.79% |
| 2025-11-18 | 10.200 | 10.080 | -0.140 | -1.37% | 9.980 | 10.280 | 76811 | 7745.026 | 5.40% |
| 2025-11-17 | 10.260 | 10.220 | -0.030 | -0.29% | 10.130 | 10.440 | 67873 | 6951.473 | 4.77% |
| 2025-11-14 | 10.660 | 10.250 | -0.530 | -4.92% | 10.250 | 10.830 | 137057 | 14349.832 | 9.64% |
| 2025-11-13 | 10.680 | 10.780 | 0.020 | 0.19% | 10.480 | 10.940 | 197969 | 21181.102 | 13.92% |
| 2025-11-12 | 10.880 | 10.760 | -0.210 | -1.91% | 10.620 | 11.390 | 273069 | 30123.605 | 19.20% |
| 2025-11-11 | 10.450 | 10.970 | 0.370 | 3.49% | 10.350 | 11.400 | 300489 | 32400.596 | 21.13% |
| 2025-11-10 | 10.000 | 10.600 | 0.640 | 6.43% | 9.880 | 10.720 | 231038 | 24094.709 | 16.25% |
| 2025-11-07 | 10.090 | 9.960 | -0.130 | -1.29% | 9.950 | 10.160 | 51844 | 5212.013 | 3.65% |
| 2025-11-06 | 10.170 | 10.090 | -0.180 | -1.75% | 10.050 | 10.280 | 72667 | 7349.799 | 5.11% |
| 2025-11-05 | 10.090 | 10.270 | 0.140 | 1.38% | 10.010 | 10.490 | 100826 | 10415.784 | 7.09% |
| 2025-11-04 | 10.210 | 10.130 | -0.130 | -1.27% | 10.040 | 10.250 | 54405 | 5511.827 | 3.83% |
| 2025-11-03 | 10.260 | 10.260 | 0.040 | 0.39% | 10.130 | 10.370 | 67473 | 6938.887 | 4.75% |
| 2025-10-31 | 10.050 | 10.220 | 0.130 | 1.29% | 10.010 | 10.350 | 76727 | 7849.174 | 5.40% |
| 2025-10-30 | 10.250 | 10.090 | -0.200 | -1.94% | 10.050 | 10.440 | 104873 | 10775.399 | 7.38% |
| 2025-10-29 | 9.940 | 10.290 | 0.310 | 3.11% | 9.800 | 10.320 | 114102 | 11499.285 | 8.02% |
| 2025-10-28 | 10.080 | 9.980 | 0.170 | 1.73% | 9.950 | 10.180 | 90245 | 9090.914 | 6.35% |
| 2025-10-27 | 9.840 | 9.810 | -0.040 | -0.41% | 9.780 | 9.880 | 38062 | 3739.866 | 2.68% |
| 2025-10-24 | 9.780 | 9.850 | -0.040 | -0.40% | 9.780 | 9.960 | 47639 | 4700.170 | 3.35% |
| 2025-10-23 | 9.940 | 9.890 | -0.010 | -0.10% | 9.740 | 9.960 | 38471 | 3782.764 | 2.71% |
| 2025-10-22 | 10.070 | 9.900 | -0.180 | -1.79% | 9.820 | 10.160 | 61735 | 6188.187 | 4.34% |
| 2025-10-21 | 9.970 | 10.080 | 0.060 | 0.60% | 9.880 | 10.110 | 54849 | 5495.204 | 3.86% |
| 2025-10-20 | 9.920 | 10.020 | 0.200 | 2.04% | 9.740 | 10.150 | 66901 | 6631.349 | 4.70% |
| 2025-10-17 | 10.000 | 9.820 | -0.180 | -1.80% | 9.820 | 10.110 | 68110 | 6791.976 | 4.79% |
| 2025-10-16 | 10.200 | 10.000 | -0.460 | -4.40% | 10.000 | 10.380 | 106815 | 10852.770 | 7.51% |
| 2025-10-15 | 10.590 | 10.460 | 0.040 | 0.38% | 10.380 | 10.760 | 143965 | 15260.939 | 10.12% |
| 2025-10-14 | 10.230 | 10.420 | 0.090 | 0.87% | 10.110 | 10.420 | 97245 | 10000.909 | 6.84% |
| 2025-10-13 | 10.110 | 10.330 | 0.080 | 0.78% | 10.020 | 10.640 | 100920 | 10448.494 | 7.10% |
| 2025-10-10 | 9.900 | 10.250 | 0.340 | 3.43% | 9.850 | 10.500 | 117232 | 12045.232 | 8.24% |
| 2025-10-09 | 9.900 | 9.910 | 0.070 | 0.71% | 9.610 | 9.970 | 60392 | 5916.800 | 4.25% |
| 2025-09-30 | 9.800 | 9.840 | 0.080 | 0.82% | 9.770 | 9.980 | 46970 | 4633.805 | 3.30% |
| 2025-09-29 | 9.790 | 9.760 | -0.070 | -0.71% | 9.620 | 9.860 | 47641 | 4640.180 | 3.35% |
| 2025-09-26 | 9.910 | 9.830 | 0.000 | 0.00% | 9.750 | 10.040 | 55555 | 5499.049 | 3.91% |
| 2025-09-25 | 10.020 | 9.830 | -0.220 | -2.19% | 9.810 | 10.160 | 66706 | 6650.239 | 4.69% |
| 2025-09-24 | 10.000 | 10.050 | 0.060 | 0.60% | 9.970 | 10.220 | 54648 | 5499.132 | 3.84% |
| 2025-09-23 | 10.190 | 9.990 | -0.270 | -2.63% | 9.910 | 10.260 | 67351 | 6762.565 | 4.74% |
| 2025-09-22 | 10.580 | 10.260 | -0.270 | -2.56% | 10.240 | 10.630 | 76108 | 7886.381 | 5.35% |
| 2025-09-19 | 10.740 | 10.530 | -0.100 | -0.94% | 10.500 | 10.770 | 56980 | 6042.826 | 4.01% |
| 2025-09-18 | 10.900 | 10.630 | -0.220 | -2.03% | 10.610 | 10.980 | 85027 | 9148.937 | 5.98% |
| 2025-09-17 | 11.100 | 10.850 | -0.220 | -1.99% | 10.830 | 11.120 | 98488 | 10753.898 | 6.93% |
| 2025-09-16 | 11.060 | 11.070 | 0.090 | 0.82% | 10.910 | 11.100 | 81825 | 9007.521 | 5.75% |
| 2025-09-15 | 11.020 | 10.980 | -0.040 | -0.36% | 10.880 | 11.180 | 74099 | 8170.356 | 5.21% |
| 2025-09-12 | 11.100 | 11.020 | -0.120 | -1.08% | 10.980 | 11.180 | 82138 | 9081.444 | 5.78% |
| 2025-09-11 | 11.200 | 11.140 | -0.090 | -0.80% | 10.920 | 11.230 | 114320 | 12630.809 | 8.04% |
| 2025-09-10 | 11.250 | 11.230 | -0.100 | -0.88% | 11.030 | 11.350 | 110162 | 12312.316 | 7.75% |
| 2025-09-09 | 11.480 | 11.330 | -0.070 | -0.61% | 11.110 | 11.500 | 138071 | 15576.752 | 9.71% |
| 2025-09-08 | 11.050 | 11.400 | 0.210 | 1.88% | 11.040 | 11.570 | 184068 | 20886.889 | 12.94% |
| 2025-09-05 | 11.070 | 11.190 | -0.080 | -0.71% | 10.780 | 11.250 | 203158 | 22372.062 | 14.29% |
| 2025-09-04 | 10.530 | 11.270 | 0.740 | 7.03% | 10.430 | 11.490 | 293342 | 32540.686 | 20.63% |
| 2025-09-03 | 11.030 | 10.530 | -0.480 | -4.36% | 10.520 | 11.180 | 111386 | 12019.224 | 7.83% |
| 2025-09-02 | 10.970 | 11.010 | 0.090 | 0.82% | 10.800 | 11.170 | 130530 | 14346.706 | 9.18% |
| 2025-09-01 | 10.860 | 10.920 | -0.130 | -1.18% | 10.710 | 11.040 | 104978 | 11405.506 | 7.38% |
| 2025-08-29 | 10.950 | 11.050 | 0.160 | 1.47% | 10.930 | 11.480 | 182574 | 20486.701 | 12.84% |
| 2025-08-28 | 11.060 | 10.890 | -0.280 | -2.51% | 10.700 | 11.240 | 137220 | 15038.090 | 9.65% |
| 2025-08-27 | 11.100 | 11.170 | 0.020 | 0.18% | 10.940 | 11.360 | 172123 | 19174.314 | 12.10% |
| 2025-08-26 | 11.330 | 11.150 | -0.270 | -2.36% | 11.100 | 11.460 | 145435 | 16353.356 | 10.23% |
| 2025-08-25 | 11.010 | 11.420 | 0.370 | 3.35% | 10.830 | 11.550 | 203565 | 22854.098 | 14.32% |
| 2025-08-22 | 11.100 | 11.050 | -0.130 | -1.16% | 10.830 | 11.200 | 154343 | 16935.846 | 10.85% |
| 2025-08-21 | 11.420 | 11.180 | -0.470 | -4.03% | 11.110 | 11.650 | 204978 | 23214.506 | 14.42% |
| 2025-08-20 | 11.180 | 11.650 | 0.460 | 4.11% | 10.950 | 11.980 | 320276 | 36887.496 | 22.52% |
| 2025-08-19 | 11.100 | 11.190 | 0.300 | 2.75% | 11.090 | 11.660 | 258324 | 29215.754 | 18.17% |
| 2025-08-18 | 10.630 | 10.890 | 0.240 | 2.25% | 10.610 | 10.940 | 171429 | 18472.875 | 12.06% |
| 2025-08-15 | 10.550 | 10.650 | -0.080 | -0.75% | 10.500 | 10.760 | 114806 | 12208.352 | 8.07% |
深证大盘股票行情在线 K线走势图
(920786)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
