(920837)股票行情
(920837)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 | 14.480 | 15.550 | 0.950 | 6.51% | 14.260 | 16.220 | 74886 | 11638.043 | 5.47% |
| 2025-12-11 | 14.140 | 14.600 | 0.610 | 4.36% | 13.820 | 14.750 | 33355 | 4815.058 | 2.44% |
| 2025-12-10 | 13.890 | 13.990 | 0.120 | 0.87% | 13.720 | 14.080 | 8209 | 1137.902 | 0.60% |
| 2025-12-09 | 14.300 | 13.870 | -0.260 | -1.84% | 13.850 | 14.300 | 9173 | 1284.056 | 0.67% |
| 2025-12-08 | 14.100 | 14.130 | 0.130 | 0.93% | 14.020 | 14.170 | 14088 | 1988.077 | 1.03% |
| 2025-12-05 | 13.760 | 14.000 | 0.260 | 1.89% | 13.650 | 14.090 | 10460 | 1454.361 | 0.76% |
| 2025-12-04 | 13.960 | 13.740 | -0.220 | -1.58% | 13.720 | 14.130 | 14136 | 1965.169 | 1.03% |
| 2025-12-03 | 14.080 | 13.960 | -0.190 | -1.34% | 13.940 | 14.310 | 12273 | 1727.810 | 0.90% |
| 2025-12-02 | 14.650 | 14.150 | -0.340 | -2.35% | 14.050 | 14.650 | 10908 | 1556.962 | 0.80% |
| 2025-12-01 | 13.990 | 14.490 | 0.520 | 3.72% | 13.860 | 14.540 | 19731 | 2813.984 | 1.44% |
| 2025-11-28 | 14.090 | 13.970 | -0.110 | -0.78% | 13.750 | 14.160 | 18052 | 2506.078 | 1.32% |
| 2025-11-27 | 14.350 | 14.080 | -0.220 | -1.54% | 14.020 | 14.450 | 14255 | 2027.944 | 1.04% |
| 2025-11-26 | 14.490 | 14.300 | -0.190 | -1.31% | 14.210 | 14.570 | 10837 | 1558.396 | 0.79% |
| 2025-11-25 | 14.420 | 14.490 | 0.150 | 1.05% | 14.340 | 14.690 | 17843 | 2591.637 | 1.30% |
| 2025-11-24 | 14.360 | 14.340 | 0.110 | 0.77% | 14.190 | 14.440 | 12458 | 1783.633 | 0.91% |
| 2025-11-21 | 14.810 | 14.230 | -0.720 | -4.82% | 14.110 | 15.020 | 21080 | 3056.709 | 1.54% |
| 2025-11-20 | 15.590 | 14.950 | -0.510 | -3.30% | 14.920 | 15.730 | 19043 | 2906.299 | 1.39% |
| 2025-11-19 | 15.740 | 15.460 | -0.200 | -1.28% | 15.370 | 15.750 | 11352 | 1762.093 | 0.83% |
| 2025-11-18 | 15.890 | 15.660 | -0.220 | -1.39% | 15.580 | 15.940 | 13856 | 2178.729 | 1.01% |
| 2025-11-17 | 16.560 | 15.880 | -0.670 | -4.05% | 15.750 | 16.650 | 34650 | 5567.101 | 2.53% |
| 2025-11-14 | 16.870 | 16.550 | -0.420 | -2.47% | 16.460 | 16.880 | 18923 | 3157.502 | 1.38% |
| 2025-11-13 | 16.800 | 16.970 | 0.210 | 1.25% | 16.670 | 17.180 | 19241 | 3261.868 | 1.41% |
| 2025-11-12 | 16.990 | 16.760 | -0.240 | -1.41% | 16.600 | 17.030 | 21081 | 3530.323 | 1.54% |
| 2025-11-11 | 17.000 | 17.000 | -0.170 | -0.99% | 16.860 | 17.450 | 26488 | 4517.915 | 1.94% |
| 2025-11-10 | 17.540 | 17.170 | 0.310 | 1.84% | 17.000 | 18.300 | 39634 | 6900.728 | 2.90% |
| 2025-11-07 | 17.370 | 16.860 | -0.510 | -2.94% | 16.750 | 17.400 | 45742 | 7745.782 | 3.34% |
| 2025-11-06 | 16.740 | 17.370 | 0.710 | 4.26% | 16.680 | 18.000 | 68526 | 12051.671 | 5.01% |
| 2025-11-05 | 16.450 | 16.660 | 0.000 | 0.00% | 16.410 | 16.800 | 13251 | 2201.936 | 0.97% |
| 2025-11-04 | 16.820 | 16.660 | -0.160 | -0.95% | 16.450 | 17.050 | 12290 | 2046.059 | 0.90% |
| 2025-11-03 | 17.280 | 16.820 | -0.240 | -1.41% | 16.720 | 17.280 | 16441 | 2787.572 | 1.20% |
| 2025-10-31 | 16.710 | 17.060 | 0.380 | 2.28% | 16.600 | 17.330 | 27373 | 4657.695 | 2.00% |
| 2025-10-30 | 16.880 | 16.680 | -0.200 | -1.18% | 16.680 | 17.400 | 40259 | 6897.070 | 2.94% |
| 2025-10-29 | 16.370 | 16.880 | 0.830 | 5.17% | 16.100 | 16.990 | 34085 | 5664.076 | 2.49% |
| 2025-10-28 | 16.570 | 16.050 | -0.340 | -2.07% | 16.040 | 16.570 | 14786 | 2393.941 | 1.08% |
| 2025-10-27 | 16.410 | 16.390 | -0.040 | -0.24% | 16.210 | 16.560 | 7625 | 1247.102 | 0.56% |
| 2025-10-24 | 16.260 | 16.430 | 0.210 | 1.29% | 16.180 | 16.470 | 8876 | 1449.210 | 0.65% |
| 2025-10-23 | 16.500 | 16.220 | -0.280 | -1.70% | 16.050 | 16.500 | 10633 | 1721.642 | 0.78% |
| 2025-10-22 | 16.300 | 16.500 | 0.210 | 1.29% | 16.010 | 16.970 | 25939 | 4297.377 | 1.90% |
| 2025-10-21 | 15.660 | 16.290 | 0.710 | 4.56% | 15.580 | 16.310 | 17813 | 2854.463 | 1.30% |
| 2025-10-20 | 15.820 | 15.580 | -0.030 | -0.19% | 15.440 | 15.850 | 12144 | 1895.857 | 0.89% |
| 2025-10-17 | 16.080 | 15.610 | -0.460 | -2.86% | 15.580 | 16.180 | 11481 | 1815.852 | 0.84% |
| 2025-10-16 | 16.430 | 16.070 | -0.340 | -2.07% | 16.030 | 16.660 | 11967 | 1952.765 | 0.87% |
| 2025-10-15 | 16.300 | 16.410 | 0.150 | 0.92% | 16.080 | 16.500 | 9581 | 1563.221 | 0.70% |
| 2025-10-14 | 16.540 | 16.260 | -0.240 | -1.45% | 16.260 | 16.690 | 17671 | 2910.474 | 1.29% |
| 2025-10-13 | 15.790 | 16.500 | -0.020 | -0.12% | 15.560 | 16.600 | 22496 | 3607.906 | 1.64% |
| 2025-10-10 | 16.520 | 16.520 | 0.110 | 0.67% | 16.340 | 16.680 | 11159 | 1848.440 | 0.82% |
| 2025-10-09 | 16.900 | 16.410 | -0.480 | -2.84% | 16.320 | 16.900 | 20361 | 3357.443 | 1.49% |
| 2025-09-30 | 16.650 | 16.890 | 0.310 | 1.87% | 16.530 | 16.890 | 13641 | 2278.672 | 1.00% |
| 2025-09-29 | 16.670 | 16.580 | 0.000 | 0.00% | 16.500 | 16.860 | 14036 | 2343.410 | 1.03% |
| 2025-09-26 | 16.740 | 16.580 | -0.150 | -0.90% | 16.500 | 16.940 | 19347 | 3223.093 | 1.41% |
| 2025-09-25 | 17.220 | 16.730 | -0.570 | -3.29% | 16.720 | 17.510 | 29381 | 5022.167 | 2.15% |
| 2025-09-24 | 17.150 | 17.300 | 0.080 | 0.46% | 16.860 | 17.390 | 29668 | 5077.084 | 2.17% |
| 2025-09-23 | 18.470 | 17.220 | -1.300 | -7.02% | 17.000 | 18.540 | 52767 | 9188.735 | 3.86% |
| 2025-09-22 | 18.300 | 18.520 | 0.100 | 0.54% | 18.120 | 18.680 | 24539 | 4504.124 | 1.79% |
| 2025-09-19 | 19.200 | 18.420 | -1.260 | -6.40% | 18.400 | 19.530 | 45516 | 8598.384 | 3.33% |
| 2025-09-18 | 19.220 | 19.680 | 0.440 | 2.29% | 18.600 | 19.920 | 76600 | 14800.440 | 5.60% |
| 2025-09-17 | 19.830 | 19.240 | -1.160 | -5.69% | 19.180 | 20.180 | 80193 | 15581.418 | 5.86% |
| 2025-09-16 | 18.050 | 20.400 | 2.170 | 11.90% | 17.780 | 20.410 | 126979 | 24686.691 | 9.28% |
| 2025-09-15 | 19.220 | 18.230 | -0.720 | -3.80% | 18.200 | 19.940 | 68870 | 13107.005 | 5.03% |
| 2025-09-12 | 18.340 | 18.950 | 0.610 | 3.33% | 18.160 | 18.980 | 79402 | 14803.511 | 5.80% |
| 2025-09-11 | 18.000 | 18.340 | 0.090 | 0.49% | 17.600 | 18.340 | 44624 | 7988.439 | 3.26% |
| 2025-09-10 | 17.500 | 18.250 | 0.750 | 4.29% | 17.500 | 18.980 | 63031 | 11527.596 | 4.61% |
| 2025-09-09 | 17.870 | 17.500 | -0.470 | -2.62% | 17.410 | 17.960 | 28002 | 4950.646 | 2.05% |
| 2025-09-08 | 18.380 | 17.970 | -0.570 | -3.07% | 17.810 | 18.780 | 55521 | 10145.640 | 4.06% |
| 2025-09-05 | 18.180 | 18.540 | 0.740 | 4.16% | 17.800 | 18.700 | 70330 | 12895.028 | 5.14% |
| 2025-09-04 | 17.310 | 17.800 | 0.200 | 1.14% | 17.230 | 18.100 | 51553 | 9117.371 | 3.77% |
| 2025-09-03 | 18.250 | 17.600 | -0.530 | -2.92% | 17.000 | 18.380 | 49224 | 8674.727 | 3.60% |
| 2025-09-02 | 17.000 | 18.130 | 1.090 | 6.40% | 16.850 | 18.350 | 80539 | 14257.441 | 5.89% |
| 2025-09-01 | 16.800 | 17.040 | 0.240 | 1.43% | 16.460 | 17.120 | 21567 | 3601.169 | 1.58% |
| 2025-08-29 | 17.230 | 16.800 | -0.200 | -1.18% | 16.730 | 17.230 | 25630 | 4356.943 | 1.87% |
| 2025-08-28 | 16.730 | 17.000 | 0.230 | 1.37% | 16.310 | 17.000 | 24738 | 4122.473 | 1.81% |
| 2025-08-27 | 17.290 | 16.770 | -0.240 | -1.41% | 16.760 | 17.520 | 28477 | 4870.718 | 2.08% |
| 2025-08-26 | 17.090 | 17.010 | -0.080 | -0.47% | 16.890 | 17.150 | 17983 | 3058.606 | 1.31% |
| 2025-08-25 | 17.340 | 17.090 | -0.120 | -0.70% | 16.840 | 17.360 | 33263 | 5652.991 | 2.43% |
| 2025-08-22 | 17.290 | 17.210 | -0.010 | -0.06% | 17.010 | 17.300 | 21453 | 3679.793 | 1.57% |
| 2025-08-21 | 17.640 | 17.220 | -0.380 | -2.16% | 17.010 | 17.660 | 35386 | 6125.119 | 2.59% |
| 2025-08-20 | 17.150 | 17.600 | -0.020 | -0.11% | 17.060 | 17.710 | 51086 | 8871.320 | 3.73% |
| 2025-08-19 | 18.210 | 17.620 | -0.250 | -1.40% | 17.610 | 19.400 | 85610 | 15717.865 | 6.26% |
| 2025-08-18 | 16.490 | 17.870 | 1.430 | 8.70% | 16.460 | 18.250 | 101205 | 17859.400 | 7.40% |
| 2025-08-15 | 16.020 | 16.440 | 0.290 | 1.80% | 16.020 | 16.550 | 18766 | 3066.899 | 1.37% |
深证大盘股票行情在线 K线走势图
(920837)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
