(920857)股票行情
(920857)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 | 29.400 | 28.970 | -1.210 | -4.01% | 28.820 | 30.720 | 9387 | 2772.614 | 1.27% |
| 2025-12-11 | 30.000 | 30.180 | 0.790 | 2.69% | 29.030 | 30.980 | 10182 | 3054.192 | 1.38% |
| 2025-12-10 | 30.200 | 29.390 | -0.910 | -3.00% | 29.180 | 30.500 | 7260 | 2143.503 | 0.98% |
| 2025-12-09 | 31.230 | 30.300 | -0.820 | -2.63% | 30.010 | 31.680 | 9905 | 3033.026 | 1.34% |
| 2025-12-08 | 33.390 | 31.120 | -1.950 | -5.90% | 31.020 | 33.390 | 11674 | 3751.122 | 1.58% |
| 2025-12-05 | 33.000 | 33.070 | -0.010 | -0.03% | 32.780 | 33.590 | 4930 | 1633.685 | 0.67% |
| 2025-12-04 | 33.390 | 33.080 | -0.500 | -1.49% | 33.080 | 33.790 | 5690 | 1895.685 | 0.77% |
| 2025-12-03 | 33.480 | 33.580 | -0.450 | -1.32% | 33.080 | 34.360 | 8048 | 2705.419 | 1.09% |
| 2025-12-02 | 34.890 | 34.030 | -1.470 | -4.14% | 32.980 | 35.000 | 15139 | 5124.213 | 2.05% |
| 2025-12-01 | 34.430 | 35.500 | 1.120 | 3.26% | 33.680 | 36.770 | 21336 | 7504.305 | 2.88% |
| 2025-11-28 | 34.940 | 34.380 | -0.430 | -1.24% | 33.660 | 34.950 | 8802 | 3017.868 | 1.19% |
| 2025-11-27 | 35.450 | 34.810 | -0.780 | -2.19% | 34.110 | 35.520 | 11414 | 3975.435 | 1.54% |
| 2025-11-26 | 32.120 | 35.590 | 3.470 | 10.80% | 32.100 | 37.170 | 25784 | 8958.923 | 3.48% |
| 2025-11-25 | 32.770 | 32.120 | -0.770 | -2.34% | 32.080 | 33.800 | 8767 | 2895.775 | 1.18% |
| 2025-11-24 | 32.880 | 32.890 | -0.110 | -0.33% | 32.260 | 33.590 | 9281 | 3056.280 | 1.25% |
| 2025-11-21 | 32.280 | 33.000 | 0.010 | 0.03% | 31.100 | 33.480 | 10875 | 3519.104 | 1.47% |
| 2025-11-20 | 34.390 | 32.990 | -1.500 | -4.35% | 32.740 | 34.400 | 9032 | 3007.386 | 1.22% |
| 2025-11-19 | 33.630 | 34.490 | 0.580 | 1.71% | 32.190 | 34.500 | 19290 | 6437.806 | 2.61% |
| 2025-11-18 | 34.300 | 33.910 | -0.390 | -1.14% | 32.270 | 34.630 | 14673 | 4940.098 | 1.98% |
| 2025-11-17 | 34.410 | 34.300 | -0.580 | -1.66% | 33.660 | 34.690 | 10227 | 3487.576 | 1.38% |
| 2025-11-14 | 35.860 | 34.880 | -1.520 | -4.18% | 33.500 | 35.890 | 24000 | 8254.551 | 3.24% |
| 2025-11-13 | 34.470 | 36.400 | 1.300 | 3.70% | 34.120 | 36.870 | 24820 | 8843.617 | 3.35% |
| 2025-11-12 | 33.830 | 35.100 | 1.120 | 3.30% | 33.830 | 39.980 | 28708 | 10606.940 | 3.88% |
| 2025-11-11 | 34.000 | 33.980 | -0.520 | -1.51% | 33.390 | 35.980 | 18614 | 6464.311 | 2.52% |
| 2025-11-10 | 35.260 | 34.500 | -1.400 | -3.90% | 33.000 | 35.260 | 27195 | 9265.023 | 3.67% |
| 2025-11-07 | 30.090 | 35.900 | 5.610 | 18.52% | 29.700 | 38.000 | 51920 | 17312.447 | 7.02% |
| 2025-11-06 | 31.000 | 30.290 | -0.650 | -2.10% | 30.050 | 31.680 | 14651 | 4509.160 | 1.98% |
| 2025-11-05 | 29.500 | 30.940 | 0.670 | 2.21% | 29.430 | 31.440 | 17123 | 5194.850 | 2.31% |
| 2025-11-04 | 30.500 | 30.270 | -0.380 | -1.24% | 30.040 | 31.600 | 15255 | 4682.708 | 2.06% |
| 2025-11-03 | 30.150 | 30.650 | 0.500 | 1.66% | 29.100 | 30.660 | 15510 | 4617.257 | 2.10% |
| 2025-10-31 | 31.000 | 30.150 | -1.010 | -3.24% | 30.000 | 31.280 | 22912 | 7010.534 | 3.10% |
| 2025-10-30 | 29.000 | 31.160 | 0.740 | 2.43% | 28.500 | 31.980 | 37798 | 11504.333 | 5.11% |
| 2025-10-29 | 28.000 | 30.420 | 2.470 | 8.84% | 27.310 | 30.450 | 32806 | 9562.914 | 4.43% |
| 2025-10-28 | 28.500 | 27.950 | -0.600 | -2.10% | 27.610 | 30.280 | 36667 | 10616.494 | 4.95% |
| 2025-10-27 | 28.500 | 28.550 | 0.320 | 1.13% | 27.910 | 29.000 | 17785 | 5042.426 | 2.40% |
| 2025-10-24 | 28.680 | 28.230 | -0.560 | -1.95% | 27.950 | 29.290 | 22701 | 6454.606 | 3.07% |
| 2025-10-23 | 27.090 | 28.790 | 1.710 | 6.31% | 26.000 | 28.800 | 24169 | 6607.344 | 3.27% |
| 2025-10-22 | 27.290 | 27.080 | -0.380 | -1.38% | 26.300 | 27.780 | 22192 | 5986.380 | 3.00% |
| 2025-10-21 | 25.500 | 27.460 | 2.020 | 7.94% | 25.150 | 27.500 | 35580 | 9486.392 | 4.81% |
| 2025-10-20 | 26.650 | 25.440 | -1.260 | -4.72% | 25.040 | 27.800 | 29365 | 7641.602 | 3.97% |
| 2025-10-17 | 26.520 | 26.700 | 0.000 | 0.00% | 26.000 | 29.100 | 32530 | 9006.825 | 4.40% |
| 2025-10-16 | 26.580 | 26.700 | -0.300 | -1.11% | 26.000 | 27.260 | 18884 | 4996.849 | 2.55% |
| 2025-10-15 | 26.850 | 27.000 | 0.240 | 0.90% | 26.000 | 27.500 | 18725 | 5016.761 | 2.53% |
| 2025-10-14 | 26.030 | 26.760 | 0.610 | 2.33% | 25.630 | 28.300 | 29745 | 8011.027 | 4.02% |
| 2025-10-13 | 24.550 | 26.150 | 0.030 | 0.11% | 23.100 | 26.170 | 26956 | 6588.242 | 3.64% |
| 2025-10-10 | 27.880 | 26.120 | 0.020 | 0.08% | 26.010 | 29.980 | 36817 | 10260.874 | 4.97% |
| 2025-10-09 | 25.470 | 26.100 | 0.340 | 1.32% | 24.620 | 26.650 | 22212 | 5648.710 | 3.00% |
| 2025-09-30 | 26.300 | 25.760 | -0.650 | -2.46% | 25.560 | 26.470 | 25316 | 6562.238 | 3.42% |
| 2025-09-29 | 25.350 | 26.410 | 1.120 | 4.43% | 24.690 | 26.990 | 35462 | 9253.016 | 4.79% |
| 2025-09-26 | 24.770 | 25.290 | 0.340 | 1.36% | 24.260 | 26.430 | 33855 | 8540.553 | 4.57% |
| 2025-09-25 | 26.800 | 24.950 | -1.690 | -6.34% | 24.710 | 26.800 | 36313 | 9205.393 | 4.91% |
| 2025-09-24 | 27.200 | 26.640 | -0.460 | -1.70% | 25.650 | 27.200 | 35736 | 9362.844 | 4.83% |
| 2025-09-23 | 28.490 | 27.100 | -1.260 | -4.44% | 25.510 | 28.490 | 45124 | 12053.794 | 6.10% |
| 2025-09-22 | 25.910 | 28.360 | 2.980 | 11.74% | 25.380 | 30.660 | 76567 | 21607.332 | 10.35% |
| 2025-09-19 | 27.000 | 25.380 | -2.200 | -7.98% | 24.800 | 27.300 | 64171 | 16384.764 | 8.67% |
| 2025-09-18 | 30.500 | 27.580 | -2.980 | -9.75% | 27.500 | 33.300 | 96387 | 28922.350 | 13.02% |
| 2025-09-17 | 23.590 | 30.560 | 7.050 | 29.99% | 23.450 | 30.560 | 89481 | 24484.881 | 12.09% |
| 2025-09-16 | 22.200 | 23.510 | 1.370 | 6.19% | 21.880 | 23.770 | 46353 | 10611.601 | 6.26% |
| 2025-09-15 | 22.630 | 22.140 | -0.490 | -2.17% | 21.970 | 22.630 | 23176 | 5155.685 | 3.13% |
| 2025-09-12 | 22.340 | 22.630 | 0.190 | 0.85% | 21.900 | 22.990 | 29375 | 6567.056 | 3.97% |
| 2025-09-11 | 21.850 | 22.440 | 0.250 | 1.13% | 21.730 | 22.850 | 31554 | 7033.756 | 4.26% |
| 2025-09-10 | 23.380 | 22.190 | -0.690 | -3.02% | 22.100 | 23.790 | 41770 | 9589.201 | 5.64% |
| 2025-09-09 | 23.510 | 22.880 | -1.490 | -6.11% | 22.620 | 24.330 | 62996 | 14678.945 | 8.51% |
| 2025-09-08 | 33.000 | 24.370 | -2.930 | -10.73% | 24.300 | 33.500 | 109986 | 31749.119 | 14.86% |
| 2025-09-05 | 21.150 | 27.300 | 6.300 | 30.00% | 21.150 | 27.300 | 55520 | 13677.677 | 7.50% |
| 2025-09-04 | 19.320 | 21.000 | 1.580 | 8.14% | 19.320 | 21.050 | 38355 | 7853.104 | 5.18% |
| 2025-09-03 | 19.980 | 19.420 | -0.430 | -2.17% | 19.160 | 20.080 | 10777 | 2115.022 | 1.46% |
| 2025-09-02 | 19.530 | 19.850 | 0.420 | 2.16% | 19.110 | 19.970 | 13797 | 2704.073 | 1.86% |
| 2025-09-01 | 19.270 | 19.430 | 0.250 | 1.30% | 19.060 | 19.590 | 10423 | 2013.379 | 1.41% |
| 2025-08-29 | 19.460 | 19.180 | -0.260 | -1.34% | 19.180 | 19.740 | 10457 | 2034.503 | 1.41% |
| 2025-08-28 | 19.420 | 19.440 | 0.000 | 0.00% | 18.550 | 19.620 | 12668 | 2430.914 | 1.71% |
| 2025-08-27 | 20.000 | 19.440 | -0.480 | -2.41% | 19.060 | 20.220 | 12360 | 2435.954 | 1.67% |
| 2025-08-26 | 19.780 | 19.920 | 0.160 | 0.81% | 19.430 | 20.470 | 19457 | 3877.881 | 2.63% |
| 2025-08-25 | 20.280 | 19.760 | -0.470 | -2.32% | 19.300 | 20.300 | 20067 | 3955.047 | 2.71% |
| 2025-08-22 | 20.490 | 20.230 | -0.260 | -1.27% | 19.980 | 20.690 | 13052 | 2640.488 | 1.76% |
| 2025-08-21 | 20.930 | 20.490 | -0.590 | -2.80% | 20.160 | 21.060 | 16980 | 3475.003 | 2.29% |
| 2025-08-20 | 20.120 | 21.080 | 1.060 | 5.29% | 19.710 | 21.190 | 27456 | 5640.623 | 3.71% |
| 2025-08-19 | 19.990 | 20.020 | 0.220 | 1.11% | 19.440 | 20.550 | 17000 | 3433.922 | 2.30% |
| 2025-08-18 | 19.330 | 19.800 | 0.840 | 4.43% | 19.050 | 19.930 | 18682 | 3674.388 | 2.52% |
| 2025-08-15 | 18.400 | 18.960 | 0.700 | 3.83% | 18.330 | 19.030 | 9787 | 1836.151 | 1.32% |
深证大盘股票行情在线 K线走势图
(920857)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
