(920834)股票行情
(920834)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 |
|---|
| 2025-12-15 | 15.790 | 16.380 | 0.460 | 2.89% | 15.710 | 16.710 | 31302 | 5126.729 | 4.98% |
| 2025-12-12 | 15.900 | 15.920 | -0.270 | -1.67% | 15.580 | 16.500 | 29760 | 4798.647 | 4.74% |
| 2025-12-11 | 15.780 | 16.190 | 0.510 | 3.25% | 15.160 | 16.450 | 48587 | 7699.046 | 7.74% |
| 2025-12-10 | 16.010 | 15.680 | -0.390 | -2.43% | 15.490 | 16.200 | 26850 | 4220.309 | 4.28% |
| 2025-12-09 | 16.860 | 16.070 | -0.630 | -3.77% | 15.920 | 17.040 | 30983 | 5054.484 | 4.93% |
| 2025-12-08 | 16.640 | 16.700 | 0.210 | 1.27% | 16.480 | 16.860 | 19204 | 3207.193 | 3.06% |
| 2025-12-05 | 16.380 | 16.490 | 0.150 | 0.92% | 15.900 | 16.600 | 27367 | 4457.047 | 4.36% |
| 2025-12-04 | 17.210 | 16.340 | -0.860 | -5.00% | 16.310 | 17.300 | 31847 | 5321.306 | 5.07% |
| 2025-12-03 | 16.990 | 17.200 | 0.440 | 2.63% | 16.550 | 17.370 | 34948 | 5953.007 | 5.57% |
| 2025-12-02 | 17.450 | 16.760 | -0.640 | -3.68% | 16.760 | 17.590 | 31995 | 5454.115 | 5.10% |
| 2025-12-01 | 17.600 | 17.400 | 0.110 | 0.64% | 16.990 | 17.600 | 31330 | 5425.035 | 4.99% |
| 2025-11-28 | 17.290 | 17.290 | 0.110 | 0.64% | 16.720 | 17.370 | 28202 | 4794.999 | 4.49% |
| 2025-11-27 | 17.980 | 17.180 | -0.640 | -3.59% | 17.170 | 18.080 | 35820 | 6257.271 | 5.70% |
| 2025-11-26 | 18.350 | 17.820 | -0.480 | -2.62% | 17.350 | 18.350 | 52838 | 9334.986 | 8.41% |
| 2025-11-25 | 17.200 | 18.300 | 1.630 | 9.78% | 16.870 | 18.480 | 73018 | 13065.088 | 11.63% |
| 2025-11-24 | 17.230 | 16.670 | -0.300 | -1.77% | 16.100 | 17.230 | 38687 | 6442.362 | 6.16% |
| 2025-11-21 | 16.900 | 16.970 | 0.050 | 0.30% | 16.320 | 17.320 | 42902 | 7266.505 | 6.83% |
| 2025-11-20 | 18.200 | 16.920 | -1.000 | -5.58% | 16.890 | 18.400 | 46817 | 8279.795 | 7.46% |
| 2025-11-19 | 18.330 | 17.920 | -0.340 | -1.86% | 17.200 | 18.330 | 54023 | 9525.237 | 8.60% |
| 2025-11-18 | 17.470 | 18.260 | 0.890 | 5.12% | 17.320 | 18.440 | 73215 | 13209.224 | 11.66% |
| 2025-11-17 | 17.910 | 17.370 | -0.660 | -3.66% | 17.370 | 18.000 | 56320 | 9940.710 | 8.97% |
| 2025-11-14 | 19.800 | 18.030 | -2.120 | -10.52% | 18.010 | 20.120 | 107662 | 20246.928 | 17.14% |
| 2025-11-13 | 19.200 | 20.150 | 0.800 | 4.13% | 18.900 | 20.970 | 109290 | 21837.553 | 17.40% |
| 2025-11-12 | 18.490 | 19.350 | 0.870 | 4.71% | 18.250 | 22.300 | 131006 | 26300.604 | 20.86% |
| 2025-11-11 | 18.020 | 18.480 | 0.460 | 2.55% | 17.440 | 18.770 | 80997 | 14565.144 | 12.90% |
| 2025-11-10 | 17.320 | 18.020 | 0.680 | 3.92% | 17.010 | 18.180 | 78035 | 13837.867 | 12.43% |
| 2025-11-07 | 16.900 | 17.340 | 0.780 | 4.71% | 16.530 | 18.550 | 109338 | 19260.766 | 17.41% |
| 2025-11-06 | 16.730 | 16.560 | -0.150 | -0.90% | 16.350 | 16.840 | 33477 | 5533.814 | 5.33% |
| 2025-11-05 | 16.360 | 16.710 | 0.230 | 1.40% | 16.220 | 16.910 | 34447 | 5740.262 | 5.49% |
| 2025-11-04 | 16.800 | 16.480 | -0.450 | -2.66% | 16.310 | 16.830 | 38747 | 6407.492 | 6.17% |
| 2025-11-03 | 17.220 | 16.930 | -0.790 | -4.46% | 16.750 | 17.500 | 68851 | 11725.638 | 10.96% |
| 2025-10-31 | 16.980 | 17.720 | 0.960 | 5.73% | 16.410 | 18.000 | 90698 | 15626.918 | 14.44% |
| 2025-10-30 | 16.520 | 16.760 | 0.230 | 1.39% | 16.400 | 17.390 | 86545 | 14616.387 | 13.78% |
| 2025-10-29 | 15.740 | 16.530 | 0.840 | 5.35% | 15.310 | 16.720 | 60305 | 9675.064 | 9.60% |
| 2025-10-28 | 15.550 | 15.690 | 0.070 | 0.45% | 15.360 | 15.940 | 25793 | 4025.302 | 4.11% |
| 2025-10-27 | 15.800 | 15.620 | -0.210 | -1.33% | 15.500 | 15.880 | 26575 | 4161.749 | 4.23% |
| 2025-10-24 | 16.380 | 15.830 | -0.180 | -1.12% | 15.610 | 16.380 | 35797 | 5666.644 | 5.70% |
| 2025-10-23 | 15.600 | 16.010 | 0.510 | 3.29% | 15.200 | 16.190 | 48558 | 7654.001 | 7.73% |
| 2025-10-22 | 15.690 | 15.500 | -0.170 | -1.08% | 15.350 | 16.180 | 48716 | 7685.384 | 7.76% |
| 2025-10-21 | 14.780 | 15.670 | 0.860 | 5.81% | 14.780 | 15.800 | 58443 | 9071.166 | 9.31% |
| 2025-10-20 | 14.760 | 14.810 | 0.220 | 1.51% | 14.660 | 14.900 | 18731 | 2765.858 | 2.98% |
| 2025-10-17 | 15.100 | 14.590 | -0.430 | -2.86% | 14.580 | 15.100 | 29612 | 4375.287 | 4.72% |
| 2025-10-16 | 15.690 | 15.020 | -0.730 | -4.63% | 14.820 | 15.840 | 43382 | 6602.896 | 6.91% |
| 2025-10-15 | 15.450 | 15.750 | 0.240 | 1.55% | 15.420 | 15.880 | 23695 | 3695.031 | 3.77% |
| 2025-10-14 | 15.600 | 15.510 | -0.110 | -0.70% | 15.470 | 15.950 | 32467 | 5100.282 | 5.17% |
| 2025-10-13 | 15.310 | 15.620 | -0.350 | -2.19% | 15.100 | 15.630 | 39193 | 6029.907 | 6.24% |
| 2025-10-10 | 15.870 | 15.970 | 0.220 | 1.40% | 15.700 | 16.100 | 33809 | 5380.904 | 5.38% |
| 2025-10-09 | 16.330 | 15.750 | -0.600 | -3.67% | 15.680 | 16.370 | 53067 | 8415.810 | 8.45% |
| 2025-09-30 | 16.610 | 16.350 | -0.200 | -1.21% | 16.150 | 16.800 | 50008 | 8163.687 | 7.96% |
| 2025-09-29 | 16.100 | 16.550 | 0.140 | 0.85% | 16.100 | 17.120 | 55919 | 9328.655 | 8.90% |
| 2025-09-26 | 16.700 | 16.410 | -0.200 | -1.20% | 16.250 | 17.300 | 70106 | 11801.701 | 11.16% |
| 2025-09-25 | 16.990 | 16.610 | -0.480 | -2.81% | 16.580 | 17.180 | 61221 | 10281.775 | 9.75% |
| 2025-09-24 | 17.330 | 17.090 | -0.260 | -1.50% | 16.850 | 17.680 | 76515 | 13121.795 | 12.18% |
| 2025-09-23 | 17.490 | 17.350 | -0.400 | -2.25% | 16.600 | 17.700 | 100141 | 17112.713 | 15.95% |
| 2025-09-22 | 18.180 | 17.800 | -1.400 | -7.29% | 17.540 | 18.490 | 150795 | 27035.162 | 24.01% |
| 2025-09-19 | 26.000 | 19.200 | -6.800 | -26.15% | 19.200 | 26.000 | 227733 | 49761.895 | 36.27% |
| 2025-09-18 | 21.010 | 26.000 | 6.000 | 30.00% | 20.660 | 26.000 | 141745 | 33153.637 | 22.57% |
| 2025-09-17 | 15.560 | 20.000 | 4.610 | 29.95% | 15.550 | 20.000 | 194243 | 37349.363 | 30.93% |
| 2025-09-16 | 15.190 | 15.390 | 0.220 | 1.45% | 14.950 | 15.450 | 20664 | 3154.983 | 3.29% |
| 2025-09-15 | 15.630 | 15.170 | -0.500 | -3.19% | 15.160 | 15.630 | 24526 | 3761.749 | 3.91% |
| 2025-09-12 | 15.450 | 15.670 | 0.230 | 1.49% | 15.250 | 15.950 | 35104 | 5466.441 | 5.59% |
| 2025-09-11 | 16.010 | 15.440 | -0.350 | -2.22% | 15.290 | 16.250 | 43966 | 6822.826 | 7.00% |
| 2025-09-10 | 16.500 | 15.790 | -1.360 | -7.93% | 15.720 | 16.850 | 70084 | 11346.286 | 11.16% |
| 2025-09-09 | 15.480 | 17.150 | 1.750 | 11.36% | 14.900 | 17.230 | 68316 | 10911.947 | 10.88% |
| 2025-09-08 | 15.620 | 15.400 | -0.590 | -3.69% | 15.390 | 16.390 | 50373 | 7927.719 | 8.02% |
| 2025-09-05 | 14.900 | 15.990 | 1.420 | 9.75% | 14.700 | 16.330 | 71203 | 11126.104 | 11.34% |
| 2025-09-04 | 14.760 | 14.570 | 0.340 | 2.39% | 14.230 | 14.910 | 28025 | 4090.674 | 4.46% |
| 2025-09-03 | 15.170 | 14.230 | -0.850 | -5.64% | 14.130 | 15.250 | 29064 | 4253.605 | 4.63% |
| 2025-09-02 | 14.380 | 15.080 | 0.670 | 4.65% | 14.130 | 15.090 | 40803 | 5993.304 | 6.50% |
| 2025-09-01 | 14.150 | 14.410 | 0.170 | 1.19% | 13.960 | 14.490 | 18647 | 2654.033 | 2.97% |
| 2025-08-29 | 14.640 | 14.240 | -0.390 | -2.67% | 14.200 | 14.800 | 27963 | 4040.505 | 4.45% |
| 2025-08-28 | 14.220 | 14.630 | 0.540 | 3.83% | 14.100 | 14.650 | 29822 | 4307.875 | 4.75% |
| 2025-08-27 | 14.270 | 14.090 | -0.180 | -1.26% | 13.920 | 14.420 | 20534 | 2915.615 | 3.27% |
| 2025-08-26 | 14.560 | 14.270 | -0.300 | -2.06% | 14.250 | 14.560 | 22325 | 3203.985 | 3.56% |
| 2025-08-25 | 14.850 | 14.570 | -0.110 | -0.75% | 14.250 | 14.850 | 31127 | 4487.659 | 4.96% |
| 2025-08-22 | 14.780 | 14.680 | -0.090 | -0.61% | 14.470 | 14.950 | 27969 | 4101.118 | 4.45% |
| 2025-08-21 | 15.500 | 14.770 | -0.840 | -5.38% | 14.700 | 15.550 | 44023 | 6605.181 | 7.01% |
| 2025-08-20 | 15.430 | 15.610 | 0.620 | 4.14% | 14.700 | 15.880 | 49579 | 7539.646 | 7.90% |
| 2025-08-19 | 15.500 | 14.990 | -0.500 | -3.23% | 14.870 | 16.150 | 68918 | 10692.688 | 10.97% |
| 2025-08-18 | 14.720 | 15.490 | 0.770 | 5.23% | 14.700 | 15.690 | 71223 | 10807.719 | 11.34% |
深证大盘股票行情在线 K线走势图
(920834)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
