(920809)股票行情
(920809)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 | 7.110 | 7.100 | -0.030 | -0.42% | 7.020 | 7.340 | 276091 | 19864.906 | 6.01% |
| 2025-12-11 | 6.940 | 7.130 | 0.180 | 2.59% | 6.900 | 7.420 | 360151 | 25798.109 | 7.84% |
| 2025-12-10 | 7.010 | 6.950 | -0.080 | -1.14% | 6.750 | 7.120 | 249980 | 17284.520 | 5.44% |
| 2025-12-09 | 7.230 | 7.030 | -0.230 | -3.17% | 7.020 | 7.260 | 200629 | 14247.419 | 4.37% |
| 2025-12-08 | 7.250 | 7.260 | 0.040 | 0.55% | 7.120 | 7.320 | 232963 | 16840.020 | 5.07% |
| 2025-12-05 | 7.220 | 7.220 | -0.040 | -0.55% | 7.090 | 7.310 | 218200 | 15684.441 | 4.75% |
| 2025-12-04 | 7.590 | 7.260 | -0.400 | -5.22% | 7.240 | 7.680 | 337223 | 24838.979 | 7.35% |
| 2025-12-03 | 7.710 | 7.660 | 0.250 | 3.37% | 7.560 | 7.980 | 512073 | 39839.953 | 11.15% |
| 2025-12-02 | 7.480 | 7.410 | 0.010 | 0.14% | 7.320 | 7.610 | 285239 | 21286.932 | 6.21% |
| 2025-12-01 | 7.450 | 7.400 | -0.140 | -1.86% | 7.330 | 7.750 | 381628 | 28652.967 | 8.31% |
| 2025-11-28 | 7.160 | 7.540 | 0.380 | 5.31% | 7.020 | 7.660 | 488926 | 36320.660 | 10.65% |
| 2025-11-27 | 7.110 | 7.160 | 0.040 | 0.56% | 7.060 | 7.360 | 306762 | 22145.273 | 6.68% |
| 2025-11-26 | 7.570 | 7.120 | -0.350 | -4.69% | 7.060 | 7.570 | 375396 | 27148.145 | 8.18% |
| 2025-11-25 | 7.290 | 7.470 | 0.390 | 5.51% | 7.100 | 7.590 | 395408 | 29016.623 | 8.61% |
| 2025-11-24 | 7.280 | 7.080 | -0.020 | -0.28% | 7.000 | 7.400 | 235605 | 16748.797 | 5.13% |
| 2025-11-21 | 7.420 | 7.100 | -0.440 | -5.84% | 6.940 | 7.570 | 419622 | 30439.828 | 9.14% |
| 2025-11-20 | 8.230 | 7.540 | -0.530 | -6.57% | 7.510 | 8.410 | 527044 | 41669.508 | 11.48% |
| 2025-11-19 | 8.210 | 8.070 | -0.250 | -3.00% | 7.920 | 8.630 | 507518 | 41760.859 | 11.05% |
| 2025-11-18 | 8.870 | 8.320 | -0.710 | -7.86% | 8.210 | 9.450 | 684887 | 59361.320 | 14.92% |
| 2025-11-17 | 9.060 | 9.030 | 0.340 | 3.91% | 8.840 | 9.500 | 657308 | 60004.500 | 14.32% |
| 2025-11-14 | 8.610 | 8.690 | -0.360 | -3.98% | 8.610 | 9.130 | 690625 | 60832.789 | 15.04% |
| 2025-11-13 | 8.360 | 9.050 | 0.860 | 10.50% | 8.280 | 9.680 | 1073397 | 97874.531 | 23.38% |
| 2025-11-12 | 8.080 | 8.190 | -0.160 | -1.92% | 7.860 | 8.350 | 703507 | 56633.723 | 15.32% |
| 2025-11-11 | 8.360 | 8.350 | -0.330 | -3.80% | 8.300 | 9.190 | 946491 | 82046.602 | 20.62% |
| 2025-11-10 | 8.090 | 8.680 | 1.000 | 13.02% | 8.090 | 9.460 | 1222418 | 106790.367 | 26.63% |
| 2025-11-07 | 6.560 | 7.680 | 1.080 | 16.36% | 6.540 | 8.270 | 1149176 | 84891.688 | 25.03% |
| 2025-11-06 | 6.410 | 6.600 | 0.200 | 3.13% | 6.340 | 6.830 | 402984 | 26570.232 | 8.78% |
| 2025-11-05 | 6.060 | 6.400 | 0.330 | 5.44% | 6.010 | 6.490 | 361202 | 22736.795 | 7.87% |
| 2025-11-04 | 6.270 | 6.070 | -0.190 | -3.04% | 6.030 | 6.350 | 193762 | 11889.294 | 4.22% |
| 2025-11-03 | 6.380 | 6.260 | -0.120 | -1.88% | 6.220 | 6.500 | 337178 | 21350.215 | 7.34% |
| 2025-10-31 | 6.450 | 6.380 | 0.030 | 0.47% | 6.220 | 6.850 | 545600 | 36039.629 | 11.88% |
| 2025-10-30 | 6.190 | 6.350 | 0.160 | 2.58% | 6.130 | 6.740 | 598107 | 38492.453 | 13.03% |
| 2025-10-29 | 5.800 | 6.190 | 0.360 | 6.17% | 5.650 | 6.270 | 354876 | 21044.189 | 7.73% |
| 2025-10-28 | 5.840 | 5.830 | -0.010 | -0.17% | 5.800 | 5.870 | 85207 | 4963.729 | 1.86% |
| 2025-10-27 | 5.810 | 5.840 | 0.010 | 0.17% | 5.800 | 5.910 | 102645 | 6003.214 | 2.24% |
| 2025-10-24 | 5.840 | 5.830 | -0.020 | -0.34% | 5.800 | 5.890 | 115052 | 6717.145 | 2.51% |
| 2025-10-23 | 5.890 | 5.850 | -0.070 | -1.18% | 5.750 | 5.900 | 120675 | 7008.309 | 2.63% |
| 2025-10-22 | 5.980 | 5.920 | -0.050 | -0.84% | 5.900 | 5.980 | 113422 | 6731.317 | 2.47% |
| 2025-10-21 | 5.910 | 5.970 | 0.020 | 0.34% | 5.830 | 6.020 | 143716 | 8554.973 | 3.13% |
| 2025-10-20 | 5.850 | 5.950 | 0.150 | 2.59% | 5.770 | 5.980 | 155074 | 9112.015 | 3.38% |
| 2025-10-17 | 5.910 | 5.800 | -0.060 | -1.02% | 5.790 | 6.050 | 157942 | 9348.758 | 3.44% |
| 2025-10-16 | 5.880 | 5.860 | -0.040 | -0.68% | 5.850 | 6.000 | 114695 | 6790.841 | 2.50% |
| 2025-10-15 | 5.850 | 5.900 | 0.060 | 1.03% | 5.780 | 5.900 | 103582 | 6053.107 | 2.26% |
| 2025-10-14 | 5.960 | 5.840 | -0.070 | -1.18% | 5.810 | 6.030 | 139242 | 8234.932 | 3.03% |
| 2025-10-13 | 5.720 | 5.910 | -0.110 | -1.83% | 5.690 | 5.950 | 168710 | 9827.480 | 3.67% |
| 2025-10-10 | 6.150 | 6.020 | -0.160 | -2.59% | 5.990 | 6.190 | 223476 | 13548.394 | 4.87% |
| 2025-10-09 | 6.400 | 6.180 | -0.070 | -1.12% | 6.150 | 6.600 | 308671 | 19412.215 | 6.72% |
| 2025-09-30 | 6.000 | 6.250 | 0.260 | 4.34% | 5.960 | 6.390 | 302385 | 18750.301 | 6.59% |
| 2025-09-29 | 5.840 | 5.990 | 0.190 | 3.28% | 5.830 | 6.120 | 226147 | 13648.829 | 4.93% |
| 2025-09-26 | 5.840 | 5.800 | -0.040 | -0.68% | 5.760 | 5.880 | 130873 | 7619.587 | 2.85% |
| 2025-09-25 | 5.950 | 5.840 | -0.110 | -1.85% | 5.820 | 5.990 | 150182 | 8838.879 | 3.27% |
| 2025-09-24 | 5.820 | 5.950 | 0.090 | 1.54% | 5.820 | 5.960 | 159153 | 9391.628 | 3.47% |
| 2025-09-23 | 5.950 | 5.860 | -0.070 | -1.18% | 5.740 | 6.040 | 221053 | 12993.930 | 4.81% |
| 2025-09-22 | 6.030 | 5.930 | -0.120 | -1.98% | 5.900 | 6.090 | 163339 | 9731.589 | 3.56% |
| 2025-09-19 | 6.170 | 6.050 | -0.090 | -1.47% | 6.030 | 6.200 | 184965 | 11255.567 | 4.03% |
| 2025-09-18 | 6.200 | 6.140 | -0.080 | -1.29% | 6.100 | 6.330 | 287883 | 17895.945 | 6.27% |
| 2025-09-17 | 6.210 | 6.220 | -0.030 | -0.48% | 6.140 | 6.340 | 217799 | 13563.280 | 4.74% |
| 2025-09-16 | 6.380 | 6.250 | -0.110 | -1.73% | 6.130 | 6.440 | 274910 | 17094.244 | 5.99% |
| 2025-09-15 | 6.200 | 6.360 | 0.200 | 3.25% | 6.170 | 6.530 | 384941 | 24609.992 | 8.38% |
| 2025-09-12 | 6.290 | 6.160 | -0.120 | -1.91% | 6.090 | 6.340 | 292713 | 18069.189 | 6.38% |
| 2025-09-11 | 6.270 | 6.280 | 0.040 | 0.64% | 6.130 | 6.310 | 273052 | 17035.092 | 5.95% |
| 2025-09-10 | 6.320 | 6.240 | -0.310 | -4.73% | 6.190 | 6.470 | 412630 | 25964.562 | 8.99% |
| 2025-09-09 | 6.600 | 6.550 | -0.080 | -1.21% | 6.520 | 6.980 | 486834 | 32956.680 | 10.60% |
| 2025-09-08 | 6.900 | 6.630 | -0.250 | -3.63% | 6.500 | 6.920 | 610816 | 40681.141 | 13.30% |
| 2025-09-05 | 6.180 | 6.880 | 0.700 | 11.33% | 6.080 | 7.200 | 826028 | 56390.023 | 17.99% |
| 2025-09-04 | 5.840 | 6.180 | 0.340 | 5.82% | 5.840 | 6.490 | 754984 | 47062.441 | 16.44% |
| 2025-09-03 | 5.780 | 5.840 | 0.080 | 1.39% | 5.730 | 5.980 | 311847 | 18279.535 | 6.79% |
| 2025-09-02 | 5.750 | 5.760 | 0.000 | 0.00% | 5.710 | 5.850 | 233601 | 13490.504 | 5.09% |
| 2025-09-01 | 5.800 | 5.760 | -0.100 | -1.71% | 5.720 | 5.850 | 216832 | 12506.293 | 4.72% |
| 2025-08-29 | 5.680 | 5.860 | 0.180 | 3.17% | 5.660 | 6.010 | 363572 | 21355.949 | 7.92% |
| 2025-08-28 | 5.680 | 5.680 | 0.000 | 0.00% | 5.540 | 5.740 | 198454 | 11203.095 | 4.32% |
| 2025-08-27 | 5.900 | 5.680 | -0.220 | -3.73% | 5.680 | 5.920 | 239564 | 13887.135 | 5.22% |
| 2025-08-26 | 6.000 | 5.900 | -0.110 | -1.83% | 5.890 | 6.060 | 217483 | 12928.349 | 4.72% |
| 2025-08-25 | 5.890 | 6.010 | 0.160 | 2.74% | 5.890 | 6.050 | 285579 | 17080.500 | 6.20% |
| 2025-08-22 | 5.830 | 5.850 | 0.020 | 0.34% | 5.800 | 5.910 | 175359 | 10259.140 | 3.81% |
| 2025-08-21 | 5.910 | 5.830 | -0.080 | -1.35% | 5.790 | 5.970 | 186518 | 10974.734 | 4.05% |
| 2025-08-20 | 5.890 | 5.910 | 0.030 | 0.51% | 5.770 | 5.920 | 210287 | 12309.153 | 4.57% |
| 2025-08-19 | 5.930 | 5.880 | 0.010 | 0.17% | 5.860 | 6.060 | 305486 | 18203.529 | 6.63% |
| 2025-08-18 | 5.680 | 5.870 | 0.200 | 3.53% | 5.680 | 5.940 | 296504 | 17248.199 | 6.44% |
| 2025-08-15 | 5.610 | 5.670 | 0.100 | 1.80% | 5.590 | 5.690 | 125086 | 7066.266 | 2.72% |
深证大盘股票行情在线 K线走势图
(920809)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
