(920802)股票行情
(920802)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 | 15.710 | 15.620 | -0.120 | -0.76% | 15.400 | 16.110 | 10170 | 1606.760 | 4.60% |
| 2025-12-11 | 15.480 | 15.740 | 0.340 | 2.21% | 15.070 | 16.350 | 13971 | 2194.806 | 6.32% |
| 2025-12-10 | 15.360 | 15.400 | 0.110 | 0.72% | 14.950 | 15.450 | 5954 | 906.217 | 2.69% |
| 2025-12-09 | 15.600 | 15.290 | -0.310 | -1.99% | 15.200 | 15.600 | 5360 | 823.248 | 2.43% |
| 2025-12-08 | 15.550 | 15.600 | 0.070 | 0.45% | 15.450 | 15.770 | 3955 | 619.352 | 1.79% |
| 2025-12-05 | 15.260 | 15.530 | 0.270 | 1.77% | 15.100 | 15.620 | 6300 | 968.716 | 2.85% |
| 2025-12-04 | 15.580 | 15.260 | -0.370 | -2.37% | 15.150 | 15.580 | 5889 | 900.051 | 2.66% |
| 2025-12-03 | 15.660 | 15.630 | -0.080 | -0.51% | 15.490 | 15.780 | 6049 | 944.218 | 2.74% |
| 2025-12-02 | 16.000 | 15.710 | -0.310 | -1.94% | 15.680 | 16.150 | 5601 | 887.590 | 2.53% |
| 2025-12-01 | 15.870 | 16.020 | 0.320 | 2.04% | 15.680 | 16.240 | 8415 | 1339.323 | 3.81% |
| 2025-11-28 | 15.670 | 15.700 | 0.030 | 0.19% | 15.630 | 15.860 | 4168 | 655.020 | 1.89% |
| 2025-11-27 | 15.800 | 15.670 | -0.130 | -0.82% | 15.600 | 15.880 | 3480 | 547.720 | 1.57% |
| 2025-11-26 | 16.100 | 15.800 | -0.300 | -1.86% | 15.700 | 16.270 | 7371 | 1178.625 | 3.34% |
| 2025-11-25 | 16.160 | 16.100 | 0.040 | 0.25% | 16.040 | 16.500 | 4882 | 794.275 | 2.21% |
| 2025-11-24 | 16.050 | 16.060 | 0.030 | 0.19% | 15.910 | 16.160 | 7226 | 1157.733 | 3.27% |
| 2025-11-21 | 16.670 | 16.030 | -0.840 | -4.98% | 15.750 | 16.890 | 8763 | 1424.880 | 3.97% |
| 2025-11-20 | 16.980 | 16.870 | 0.000 | 0.00% | 16.690 | 17.160 | 4231 | 712.677 | 1.91% |
| 2025-11-19 | 17.190 | 16.870 | -0.320 | -1.86% | 16.670 | 17.250 | 6121 | 1036.635 | 2.77% |
| 2025-11-18 | 17.480 | 17.190 | -0.220 | -1.26% | 17.060 | 17.500 | 6054 | 1040.273 | 2.74% |
| 2025-11-17 | 17.730 | 17.410 | -0.320 | -1.80% | 17.410 | 17.880 | 7218 | 1275.726 | 3.27% |
| 2025-11-14 | 17.980 | 17.730 | -0.280 | -1.55% | 17.700 | 18.090 | 5454 | 973.895 | 2.47% |
| 2025-11-13 | 17.870 | 18.010 | 0.110 | 0.61% | 17.800 | 18.130 | 5007 | 901.786 | 2.27% |
| 2025-11-12 | 17.990 | 17.900 | 0.040 | 0.22% | 17.710 | 18.190 | 8364 | 1502.853 | 3.79% |
| 2025-11-11 | 17.840 | 17.860 | 0.010 | 0.06% | 17.690 | 18.030 | 5389 | 962.558 | 2.44% |
| 2025-11-10 | 17.790 | 17.850 | 0.130 | 0.73% | 17.630 | 17.890 | 5296 | 940.840 | 2.40% |
| 2025-11-07 | 17.990 | 17.720 | -0.180 | -1.01% | 17.620 | 17.990 | 7703 | 1373.254 | 3.49% |
| 2025-11-06 | 18.290 | 17.900 | -0.350 | -1.92% | 17.530 | 18.450 | 8963 | 1609.824 | 4.06% |
| 2025-11-05 | 18.180 | 18.250 | 0.240 | 1.33% | 17.880 | 18.300 | 7563 | 1370.064 | 3.42% |
| 2025-11-04 | 18.290 | 18.010 | -0.180 | -0.99% | 17.910 | 18.360 | 7121 | 1285.280 | 3.22% |
| 2025-11-03 | 18.480 | 18.190 | -0.160 | -0.87% | 18.040 | 18.630 | 11963 | 2198.023 | 5.41% |
| 2025-10-31 | 18.130 | 18.350 | 0.210 | 1.16% | 17.880 | 18.550 | 12981 | 2376.254 | 5.87% |
| 2025-10-30 | 18.550 | 18.140 | -0.370 | -2.00% | 18.050 | 18.750 | 18515 | 3412.026 | 8.38% |
| 2025-10-29 | 17.510 | 18.510 | 1.080 | 6.20% | 17.320 | 18.650 | 23863 | 4302.584 | 10.80% |
| 2025-10-28 | 17.500 | 17.430 | 0.030 | 0.17% | 17.280 | 17.680 | 9417 | 1645.967 | 4.26% |
| 2025-10-27 | 17.400 | 17.400 | 0.010 | 0.06% | 17.310 | 17.680 | 6544 | 1143.179 | 2.96% |
| 2025-10-24 | 17.560 | 17.390 | -0.170 | -0.97% | 17.350 | 17.730 | 11411 | 1996.338 | 5.16% |
| 2025-10-23 | 17.130 | 17.560 | 0.160 | 0.92% | 17.080 | 18.000 | 13278 | 2322.278 | 6.01% |
| 2025-10-22 | 17.500 | 17.400 | -0.100 | -0.57% | 17.140 | 17.750 | 10853 | 1891.656 | 4.91% |
| 2025-10-21 | 16.750 | 17.500 | 0.750 | 4.48% | 16.750 | 17.650 | 14797 | 2555.679 | 6.70% |
| 2025-10-20 | 16.920 | 16.750 | 0.030 | 0.18% | 16.600 | 16.960 | 8225 | 1379.382 | 3.72% |
| 2025-10-17 | 17.290 | 16.720 | -0.460 | -2.68% | 16.500 | 17.350 | 9573 | 1627.686 | 4.33% |
| 2025-10-16 | 17.670 | 17.180 | -0.400 | -2.28% | 17.100 | 17.780 | 9933 | 1722.327 | 4.49% |
| 2025-10-15 | 17.360 | 17.580 | 0.190 | 1.09% | 17.250 | 17.640 | 8351 | 1456.721 | 3.78% |
| 2025-10-14 | 17.450 | 17.390 | -0.070 | -0.40% | 17.310 | 17.760 | 8296 | 1455.963 | 3.75% |
| 2025-10-13 | 17.200 | 17.460 | -0.440 | -2.46% | 16.920 | 17.560 | 11815 | 2047.701 | 5.35% |
| 2025-10-10 | 17.690 | 17.900 | 0.130 | 0.73% | 17.690 | 18.090 | 9026 | 1619.918 | 4.08% |
| 2025-10-09 | 17.880 | 17.770 | -0.110 | -0.62% | 17.420 | 18.240 | 13973 | 2487.222 | 6.32% |
| 2025-09-30 | 18.100 | 17.880 | -0.030 | -0.17% | 17.830 | 18.280 | 6514 | 1173.882 | 2.95% |
| 2025-09-29 | 18.050 | 17.910 | -0.170 | -0.94% | 17.710 | 18.200 | 11729 | 2103.834 | 5.31% |
| 2025-09-26 | 18.520 | 18.080 | -0.110 | -0.60% | 17.850 | 18.650 | 13314 | 2413.628 | 6.02% |
| 2025-09-25 | 19.250 | 18.190 | -0.710 | -3.76% | 18.190 | 19.250 | 19765 | 3650.670 | 8.94% |
| 2025-09-24 | 18.140 | 18.900 | 0.750 | 4.13% | 18.140 | 19.490 | 25116 | 4744.788 | 11.37% |
| 2025-09-23 | 19.130 | 18.150 | -0.950 | -4.97% | 17.810 | 19.300 | 24742 | 4531.006 | 11.20% |
| 2025-09-22 | 19.800 | 19.100 | -0.770 | -3.88% | 19.100 | 19.800 | 18982 | 3667.953 | 8.59% |
| 2025-09-19 | 20.020 | 19.870 | -0.720 | -3.50% | 19.800 | 20.790 | 32993 | 6604.366 | 14.93% |
| 2025-09-18 | 20.500 | 20.590 | 0.330 | 1.63% | 20.280 | 21.960 | 55864 | 11773.733 | 25.28% |
| 2025-09-17 | 20.470 | 20.260 | 0.050 | 0.25% | 19.680 | 20.470 | 27672 | 5552.112 | 12.52% |
| 2025-09-16 | 20.890 | 20.210 | -0.170 | -0.83% | 19.780 | 20.890 | 28172 | 5663.788 | 12.75% |
| 2025-09-15 | 19.500 | 20.380 | 0.970 | 5.00% | 19.320 | 20.450 | 35698 | 7126.410 | 16.15% |
| 2025-09-12 | 19.540 | 19.410 | -0.150 | -0.77% | 19.110 | 19.620 | 12397 | 2395.346 | 5.61% |
| 2025-09-11 | 19.720 | 19.560 | -0.160 | -0.81% | 19.200 | 19.720 | 16809 | 3263.302 | 7.61% |
| 2025-09-10 | 19.890 | 19.720 | -0.110 | -0.55% | 19.300 | 20.200 | 25117 | 4947.495 | 11.37% |
| 2025-09-09 | 20.530 | 19.830 | -1.110 | -5.30% | 19.740 | 21.090 | 35859 | 7232.598 | 16.23% |
| 2025-09-08 | 20.760 | 20.940 | 0.180 | 0.87% | 20.450 | 22.490 | 52951 | 11254.940 | 23.96% |
| 2025-09-05 | 19.590 | 20.760 | 1.480 | 7.68% | 19.530 | 23.000 | 71026 | 14803.659 | 32.14% |
| 2025-09-04 | 18.580 | 19.280 | 0.670 | 3.60% | 18.550 | 19.280 | 28983 | 5514.881 | 13.12% |
| 2025-09-03 | 19.150 | 18.610 | -0.520 | -2.72% | 18.580 | 19.280 | 12343 | 2321.793 | 5.59% |
| 2025-09-02 | 18.900 | 19.130 | 0.150 | 0.79% | 18.510 | 19.300 | 19894 | 3770.087 | 9.00% |
| 2025-09-01 | 18.900 | 18.980 | 0.010 | 0.05% | 18.600 | 19.170 | 14564 | 2750.142 | 6.59% |
| 2025-08-29 | 18.970 | 18.970 | -0.020 | -0.11% | 18.650 | 19.170 | 18360 | 3463.464 | 8.31% |
| 2025-08-28 | 18.930 | 18.990 | 0.290 | 1.55% | 18.650 | 19.130 | 20028 | 3778.612 | 9.06% |
| 2025-08-27 | 19.530 | 18.700 | -0.850 | -4.35% | 18.660 | 19.550 | 27295 | 5219.549 | 12.35% |
| 2025-08-26 | 19.800 | 19.550 | -0.170 | -0.86% | 19.320 | 20.060 | 22167 | 4365.189 | 10.03% |
| 2025-08-25 | 19.720 | 19.720 | 0.020 | 0.10% | 19.280 | 19.800 | 23707 | 4624.923 | 10.73% |
| 2025-08-22 | 20.490 | 19.700 | -0.550 | -2.72% | 19.530 | 20.520 | 27201 | 5411.861 | 12.31% |
| 2025-08-21 | 20.440 | 20.250 | -0.400 | -1.94% | 20.160 | 21.700 | 33416 | 6955.665 | 15.12% |
| 2025-08-20 | 20.060 | 20.650 | 0.650 | 3.25% | 18.990 | 20.980 | 34397 | 6980.797 | 15.57% |
| 2025-08-19 | 20.100 | 20.000 | -0.100 | -0.50% | 19.890 | 21.890 | 54137 | 11168.501 | 24.50% |
| 2025-08-18 | 18.820 | 20.100 | 1.280 | 6.80% | 18.690 | 20.500 | 50410 | 9805.437 | 22.81% |
| 2025-08-15 | 18.530 | 18.820 | 0.200 | 1.07% | 18.380 | 18.860 | 27864 | 5197.852 | 12.61% |
深证大盘股票行情在线 K线走势图
(920802)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
