(920856)股票行情
(920856)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 | 17.000 | 17.040 | -0.120 | -0.70% | 16.830 | 17.500 | 14226 | 2454.146 | 2.68% |
| 2025-12-11 | 16.600 | 17.160 | 0.560 | 3.37% | 16.360 | 17.650 | 20486 | 3513.394 | 3.86% |
| 2025-12-10 | 16.600 | 16.600 | -0.070 | -0.42% | 16.300 | 16.860 | 7698 | 1268.538 | 1.45% |
| 2025-12-09 | 17.020 | 16.670 | -0.430 | -2.51% | 16.610 | 17.240 | 12264 | 2072.406 | 2.31% |
| 2025-12-08 | 17.190 | 17.100 | 0.100 | 0.59% | 17.010 | 17.420 | 12791 | 2200.025 | 2.41% |
| 2025-12-05 | 16.750 | 17.000 | 0.230 | 1.37% | 16.500 | 17.190 | 16884 | 2846.861 | 3.18% |
| 2025-12-04 | 17.010 | 16.770 | -0.350 | -2.04% | 16.770 | 17.500 | 14127 | 2401.505 | 2.66% |
| 2025-12-03 | 17.690 | 17.120 | -0.650 | -3.66% | 17.100 | 17.880 | 20229 | 3512.613 | 3.81% |
| 2025-12-02 | 18.330 | 17.770 | -0.570 | -3.11% | 17.750 | 18.660 | 27978 | 5078.963 | 5.27% |
| 2025-12-01 | 17.450 | 18.340 | 0.530 | 2.98% | 17.450 | 19.470 | 51641 | 9516.939 | 9.73% |
| 2025-11-28 | 17.300 | 17.810 | 0.220 | 1.25% | 16.930 | 18.150 | 46452 | 8136.459 | 8.75% |
| 2025-11-27 | 18.630 | 17.590 | 1.240 | 7.58% | 17.510 | 20.000 | 66994 | 12535.058 | 12.63% |
| 2025-11-26 | 16.750 | 16.350 | -0.230 | -1.39% | 16.350 | 16.750 | 7045 | 1165.209 | 1.33% |
| 2025-11-25 | 16.330 | 16.580 | 0.280 | 1.72% | 16.330 | 16.840 | 8159 | 1360.085 | 1.54% |
| 2025-11-24 | 16.260 | 16.300 | 0.140 | 0.87% | 16.180 | 16.480 | 6342 | 1033.771 | 1.20% |
| 2025-11-21 | 16.760 | 16.160 | -0.650 | -3.87% | 16.120 | 16.880 | 9113 | 1501.082 | 1.72% |
| 2025-11-20 | 17.150 | 16.810 | -0.230 | -1.35% | 16.810 | 17.190 | 6283 | 1065.619 | 1.18% |
| 2025-11-19 | 17.380 | 17.040 | -0.340 | -1.96% | 16.900 | 17.590 | 12643 | 2166.430 | 2.38% |
| 2025-11-18 | 17.680 | 17.380 | -0.300 | -1.70% | 17.350 | 17.920 | 8004 | 1401.470 | 1.51% |
| 2025-11-17 | 17.950 | 17.680 | -0.240 | -1.34% | 17.650 | 18.070 | 7400 | 1321.164 | 1.39% |
| 2025-11-14 | 18.590 | 17.920 | -0.530 | -2.87% | 17.900 | 18.590 | 9224 | 1676.872 | 1.74% |
| 2025-11-13 | 18.310 | 18.450 | 0.140 | 0.76% | 18.250 | 18.710 | 7364 | 1361.765 | 1.39% |
| 2025-11-12 | 18.860 | 18.310 | -0.180 | -0.97% | 18.300 | 18.880 | 6208 | 1148.314 | 1.17% |
| 2025-11-11 | 18.420 | 18.490 | 0.050 | 0.27% | 18.340 | 18.750 | 7655 | 1418.706 | 1.44% |
| 2025-11-10 | 18.510 | 18.440 | -0.060 | -0.32% | 18.260 | 18.780 | 8654 | 1599.276 | 1.63% |
| 2025-11-07 | 18.840 | 18.500 | -0.430 | -2.27% | 18.500 | 19.080 | 9355 | 1755.278 | 1.76% |
| 2025-11-06 | 19.500 | 18.930 | -0.380 | -1.97% | 18.900 | 19.500 | 9708 | 1848.868 | 1.83% |
| 2025-11-05 | 19.010 | 19.310 | 0.190 | 0.99% | 18.620 | 19.500 | 10148 | 1951.074 | 1.91% |
| 2025-11-04 | 19.500 | 19.120 | -0.360 | -1.85% | 18.890 | 19.650 | 8936 | 1709.852 | 1.68% |
| 2025-11-03 | 19.680 | 19.480 | -0.260 | -1.32% | 19.310 | 20.050 | 13833 | 2719.398 | 2.61% |
| 2025-10-31 | 19.490 | 19.740 | 0.340 | 1.75% | 19.160 | 20.000 | 18692 | 3676.788 | 3.52% |
| 2025-10-30 | 19.900 | 19.400 | -0.450 | -2.27% | 19.350 | 20.400 | 28480 | 5703.559 | 5.36% |
| 2025-10-29 | 18.990 | 19.850 | 0.770 | 4.04% | 18.460 | 19.880 | 20569 | 3933.518 | 3.87% |
| 2025-10-28 | 18.660 | 19.080 | 0.370 | 1.98% | 18.650 | 19.110 | 9524 | 1807.684 | 1.79% |
| 2025-10-27 | 18.950 | 18.710 | -0.100 | -0.53% | 18.670 | 19.030 | 6561 | 1232.111 | 1.24% |
| 2025-10-24 | 19.000 | 18.810 | 0.070 | 0.37% | 18.660 | 19.000 | 6818 | 1284.601 | 1.28% |
| 2025-10-23 | 18.850 | 18.740 | -0.160 | -0.85% | 18.450 | 18.890 | 7232 | 1349.461 | 1.36% |
| 2025-10-22 | 19.500 | 18.900 | -0.130 | -0.68% | 18.690 | 19.630 | 15853 | 3041.908 | 2.99% |
| 2025-10-21 | 18.420 | 19.030 | 0.730 | 3.99% | 18.100 | 19.160 | 15012 | 2833.291 | 2.83% |
| 2025-10-20 | 18.390 | 18.300 | 0.280 | 1.55% | 18.070 | 18.530 | 8482 | 1549.511 | 1.60% |
| 2025-10-17 | 18.780 | 18.020 | -0.670 | -3.58% | 18.020 | 18.780 | 9177 | 1689.655 | 1.73% |
| 2025-10-16 | 18.890 | 18.690 | -0.110 | -0.59% | 18.610 | 19.130 | 9258 | 1747.411 | 1.74% |
| 2025-10-15 | 18.690 | 18.800 | 0.300 | 1.62% | 18.360 | 18.860 | 9063 | 1688.584 | 1.71% |
| 2025-10-14 | 18.700 | 18.500 | 0.000 | 0.00% | 18.400 | 19.030 | 13362 | 2499.222 | 2.52% |
| 2025-10-13 | 18.000 | 18.500 | -0.300 | -1.60% | 17.010 | 18.950 | 11610 | 2142.582 | 2.19% |
| 2025-10-10 | 18.730 | 18.800 | 0.050 | 0.27% | 18.590 | 19.190 | 13245 | 2519.798 | 2.49% |
| 2025-10-09 | 18.930 | 18.750 | 0.040 | 0.21% | 18.300 | 18.990 | 13121 | 2424.023 | 2.47% |
| 2025-09-30 | 18.900 | 18.710 | -0.160 | -0.85% | 18.700 | 19.140 | 11438 | 2154.135 | 2.15% |
| 2025-09-29 | 18.920 | 18.870 | -0.020 | -0.11% | 18.570 | 19.060 | 11545 | 2173.428 | 2.17% |
| 2025-09-26 | 19.140 | 18.890 | -0.250 | -1.31% | 18.390 | 19.240 | 21774 | 4078.646 | 4.10% |
| 2025-09-25 | 19.980 | 19.140 | -0.800 | -4.01% | 19.000 | 20.100 | 24607 | 4779.000 | 4.63% |
| 2025-09-24 | 19.600 | 19.940 | 0.320 | 1.63% | 19.430 | 20.030 | 12657 | 2506.723 | 2.38% |
| 2025-09-23 | 20.800 | 19.620 | -1.180 | -5.67% | 19.380 | 20.800 | 26144 | 5180.639 | 4.92% |
| 2025-09-22 | 21.200 | 20.800 | -0.300 | -1.42% | 20.700 | 21.250 | 13610 | 2839.863 | 2.56% |
| 2025-09-19 | 21.650 | 21.100 | -0.610 | -2.81% | 21.080 | 21.840 | 20950 | 4449.669 | 3.94% |
| 2025-09-18 | 22.300 | 21.710 | -0.610 | -2.73% | 21.650 | 22.650 | 30741 | 6810.229 | 5.79% |
| 2025-09-17 | 21.500 | 22.320 | 0.690 | 3.19% | 21.470 | 22.470 | 30513 | 6771.427 | 5.75% |
| 2025-09-16 | 21.250 | 21.630 | 0.380 | 1.79% | 20.950 | 21.650 | 18826 | 4023.423 | 3.55% |
| 2025-09-15 | 21.460 | 21.250 | -0.110 | -0.51% | 21.010 | 21.460 | 13332 | 2836.729 | 2.51% |
| 2025-09-12 | 22.040 | 21.360 | -0.550 | -2.51% | 21.130 | 22.040 | 24648 | 5267.575 | 4.64% |
| 2025-09-11 | 21.500 | 21.910 | 0.230 | 1.06% | 21.420 | 21.990 | 19493 | 4238.970 | 3.67% |
| 2025-09-10 | 21.600 | 21.680 | -0.210 | -0.96% | 21.500 | 22.290 | 19740 | 4298.104 | 3.72% |
| 2025-09-09 | 23.600 | 21.890 | -1.380 | -5.93% | 21.880 | 23.620 | 38895 | 8722.466 | 7.32% |
| 2025-09-08 | 23.200 | 23.270 | 0.440 | 1.93% | 22.510 | 23.660 | 58346 | 13523.759 | 10.99% |
| 2025-09-05 | 21.840 | 22.830 | 1.210 | 5.60% | 21.700 | 22.850 | 57931 | 13048.470 | 10.91% |
| 2025-09-04 | 20.990 | 21.620 | 0.440 | 2.08% | 20.960 | 21.880 | 28312 | 6098.519 | 5.33% |
| 2025-09-03 | 22.780 | 21.180 | -1.090 | -4.89% | 20.970 | 22.780 | 32526 | 7058.447 | 6.19% |
| 2025-09-02 | 20.960 | 22.270 | 1.430 | 6.86% | 20.890 | 22.450 | 49543 | 10761.243 | 9.43% |
| 2025-09-01 | 21.000 | 20.840 | -0.270 | -1.28% | 20.530 | 21.100 | 19818 | 4114.517 | 3.77% |
| 2025-08-29 | 21.160 | 21.110 | -0.080 | -0.38% | 20.890 | 21.600 | 14350 | 3054.807 | 2.73% |
| 2025-08-28 | 20.870 | 21.190 | 0.360 | 1.73% | 20.450 | 21.390 | 22700 | 4754.375 | 4.32% |
| 2025-08-27 | 21.660 | 20.830 | -0.880 | -4.05% | 20.800 | 21.750 | 27218 | 5798.697 | 5.18% |
| 2025-08-26 | 22.550 | 21.710 | -0.600 | -2.69% | 21.690 | 22.850 | 35501 | 7847.689 | 6.75% |
| 2025-08-25 | 21.660 | 22.310 | 0.660 | 3.05% | 21.280 | 22.330 | 41488 | 9101.283 | 7.89% |
| 2025-08-22 | 21.590 | 21.650 | 0.080 | 0.37% | 21.360 | 21.890 | 16561 | 3562.115 | 3.15% |
| 2025-08-21 | 21.900 | 21.570 | -0.360 | -1.64% | 21.530 | 22.090 | 18583 | 4060.190 | 3.54% |
| 2025-08-20 | 21.850 | 21.930 | 0.070 | 0.32% | 21.430 | 22.180 | 23075 | 5027.061 | 4.39% |
| 2025-08-19 | 21.450 | 21.860 | 0.570 | 2.68% | 21.230 | 22.150 | 43377 | 9478.714 | 8.25% |
| 2025-08-18 | 20.690 | 21.290 | 0.620 | 3.00% | 20.580 | 21.580 | 25454 | 5387.853 | 4.84% |
| 2025-08-15 | 20.180 | 20.670 | 0.470 | 2.33% | 20.110 | 20.750 | 14639 | 2990.401 | 2.79% |
深证大盘股票行情在线 K线走势图
(920856)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
