(920866)股票行情
(920866)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 | 8.100 | 8.220 | 0.020 | 0.24% | 8.060 | 8.300 | 13550 | 1107.092 | 1.45% |
| 2025-12-12 | 8.190 | 8.200 | -0.040 | -0.49% | 8.150 | 8.380 | 18366 | 1518.617 | 1.96% |
| 2025-12-11 | 8.120 | 8.240 | 0.170 | 2.11% | 7.980 | 8.440 | 23127 | 1907.964 | 2.47% |
| 2025-12-10 | 8.040 | 8.070 | 0.030 | 0.37% | 7.980 | 8.150 | 11272 | 909.360 | 1.20% |
| 2025-12-09 | 8.290 | 8.040 | -0.240 | -2.90% | 8.010 | 8.290 | 9882 | 802.618 | 1.06% |
| 2025-12-08 | 8.180 | 8.280 | 0.140 | 1.72% | 8.140 | 8.280 | 8426 | 693.717 | 0.90% |
| 2025-12-05 | 8.090 | 8.140 | 0.090 | 1.12% | 7.990 | 8.200 | 10376 | 841.769 | 1.11% |
| 2025-12-04 | 8.190 | 8.050 | -0.140 | -1.71% | 8.030 | 8.190 | 15280 | 1237.578 | 1.63% |
| 2025-12-03 | 8.310 | 8.190 | -0.090 | -1.09% | 8.130 | 8.340 | 12700 | 1044.733 | 1.36% |
| 2025-12-02 | 8.400 | 8.280 | -0.120 | -1.43% | 8.250 | 8.400 | 12009 | 1000.584 | 1.28% |
| 2025-12-01 | 8.300 | 8.400 | 0.110 | 1.33% | 8.250 | 8.440 | 22398 | 1872.112 | 2.39% |
| 2025-11-28 | 8.280 | 8.290 | 0.020 | 0.24% | 8.200 | 8.290 | 12092 | 997.716 | 1.29% |
| 2025-11-27 | 8.280 | 8.270 | -0.030 | -0.36% | 8.240 | 8.330 | 7111 | 589.035 | 0.76% |
| 2025-11-26 | 8.360 | 8.300 | 0.000 | 0.00% | 8.240 | 8.430 | 10419 | 868.538 | 1.11% |
| 2025-11-25 | 8.440 | 8.300 | -0.020 | -0.24% | 8.300 | 8.470 | 14477 | 1215.135 | 1.55% |
| 2025-11-24 | 8.490 | 8.320 | 0.020 | 0.24% | 8.160 | 8.490 | 21692 | 1791.478 | 2.32% |
| 2025-11-21 | 8.540 | 8.300 | -0.240 | -2.81% | 8.230 | 8.880 | 38195 | 3280.693 | 4.08% |
| 2025-11-20 | 8.680 | 8.540 | -0.140 | -1.61% | 8.510 | 8.750 | 13458 | 1159.557 | 1.44% |
| 2025-11-19 | 8.690 | 8.680 | -0.010 | -0.12% | 8.530 | 8.740 | 25179 | 2170.698 | 2.69% |
| 2025-11-18 | 8.930 | 8.690 | -0.210 | -2.36% | 8.640 | 8.940 | 20515 | 1795.855 | 2.19% |
| 2025-11-17 | 9.100 | 8.900 | -0.190 | -2.09% | 8.890 | 9.140 | 26843 | 2409.638 | 2.87% |
| 2025-11-14 | 9.170 | 9.090 | -0.060 | -0.66% | 9.080 | 9.220 | 16543 | 1514.854 | 1.77% |
| 2025-11-13 | 9.180 | 9.150 | -0.020 | -0.22% | 9.120 | 9.280 | 23687 | 2177.492 | 2.53% |
| 2025-11-12 | 9.150 | 9.170 | 0.020 | 0.22% | 9.130 | 9.240 | 12832 | 1177.878 | 1.37% |
| 2025-11-11 | 9.170 | 9.150 | 0.030 | 0.33% | 9.060 | 9.210 | 10164 | 929.247 | 1.09% |
| 2025-11-10 | 9.080 | 9.120 | 0.040 | 0.44% | 9.030 | 9.160 | 11565 | 1053.160 | 1.24% |
| 2025-11-07 | 9.130 | 9.080 | -0.070 | -0.77% | 9.080 | 9.240 | 14804 | 1355.070 | 1.58% |
| 2025-11-06 | 9.300 | 9.150 | -0.140 | -1.51% | 9.100 | 9.310 | 22627 | 2079.636 | 2.42% |
| 2025-11-05 | 9.150 | 9.290 | 0.120 | 1.31% | 9.080 | 9.340 | 19635 | 1817.167 | 2.10% |
| 2025-11-04 | 9.280 | 9.170 | -0.110 | -1.19% | 9.060 | 9.320 | 19357 | 1777.638 | 2.07% |
| 2025-11-03 | 9.260 | 9.280 | 0.100 | 1.09% | 9.200 | 9.440 | 28951 | 2698.199 | 3.09% |
| 2025-10-31 | 9.200 | 9.180 | 0.040 | 0.44% | 9.050 | 9.360 | 25213 | 2323.279 | 2.69% |
| 2025-10-30 | 9.330 | 9.140 | -0.200 | -2.14% | 9.120 | 9.450 | 28506 | 2656.393 | 3.05% |
| 2025-10-29 | 9.070 | 9.340 | 0.270 | 2.98% | 8.870 | 9.350 | 29767 | 2724.494 | 3.18% |
| 2025-10-28 | 9.290 | 9.070 | -0.140 | -1.52% | 9.060 | 9.290 | 13474 | 1231.205 | 1.44% |
| 2025-10-27 | 9.100 | 9.210 | 0.140 | 1.54% | 9.070 | 9.230 | 14643 | 1339.679 | 1.56% |
| 2025-10-24 | 9.130 | 9.070 | -0.060 | -0.66% | 9.050 | 9.230 | 11997 | 1094.682 | 1.28% |
| 2025-10-23 | 9.150 | 9.130 | 0.010 | 0.11% | 9.020 | 9.150 | 9434 | 855.499 | 1.01% |
| 2025-10-22 | 9.300 | 9.120 | -0.080 | -0.87% | 9.050 | 9.310 | 26504 | 2435.978 | 2.83% |
| 2025-10-21 | 8.910 | 9.200 | 0.300 | 3.37% | 8.880 | 9.200 | 21667 | 1968.332 | 2.31% |
| 2025-10-20 | 8.930 | 8.900 | 0.000 | 0.00% | 8.830 | 8.990 | 13563 | 1205.998 | 1.45% |
| 2025-10-17 | 9.030 | 8.900 | -0.150 | -1.66% | 8.900 | 9.130 | 21690 | 1963.588 | 2.32% |
| 2025-10-16 | 9.110 | 9.050 | -0.080 | -0.88% | 9.040 | 9.230 | 11090 | 1011.399 | 1.18% |
| 2025-10-15 | 9.200 | 9.130 | -0.090 | -0.98% | 9.110 | 9.290 | 17873 | 1635.778 | 1.91% |
| 2025-10-14 | 9.310 | 9.220 | -0.020 | -0.22% | 9.150 | 9.390 | 28253 | 2608.616 | 3.02% |
| 2025-10-13 | 9.200 | 9.240 | 0.230 | 2.55% | 9.190 | 9.690 | 47970 | 4494.501 | 5.12% |
| 2025-10-10 | 8.950 | 9.010 | 0.060 | 0.67% | 8.930 | 9.210 | 15989 | 1451.215 | 1.71% |
| 2025-10-09 | 9.020 | 8.950 | -0.090 | -1.00% | 8.840 | 9.060 | 18567 | 1654.478 | 1.98% |
| 2025-09-30 | 9.210 | 9.040 | -0.150 | -1.63% | 9.020 | 9.250 | 20404 | 1860.568 | 2.18% |
| 2025-09-29 | 9.290 | 9.190 | -0.100 | -1.08% | 9.090 | 9.290 | 12956 | 1189.372 | 1.38% |
| 2025-09-26 | 9.390 | 9.290 | -0.060 | -0.64% | 9.160 | 9.450 | 15004 | 1398.119 | 1.60% |
| 2025-09-25 | 9.360 | 9.350 | -0.050 | -0.53% | 9.220 | 9.450 | 19229 | 1794.154 | 2.05% |
| 2025-09-24 | 9.190 | 9.400 | 0.210 | 2.29% | 9.130 | 9.470 | 21392 | 1996.606 | 2.29% |
| 2025-09-23 | 9.630 | 9.190 | -0.440 | -4.57% | 9.000 | 9.670 | 29433 | 2720.899 | 3.14% |
| 2025-09-22 | 9.900 | 9.630 | -0.270 | -2.73% | 9.590 | 9.970 | 25511 | 2484.528 | 2.73% |
| 2025-09-19 | 9.970 | 9.900 | -0.140 | -1.39% | 9.860 | 10.140 | 19568 | 1953.488 | 2.09% |
| 2025-09-18 | 10.150 | 10.040 | -0.040 | -0.40% | 9.940 | 10.300 | 29656 | 3007.104 | 3.17% |
| 2025-09-17 | 10.060 | 10.080 | 0.030 | 0.30% | 10.020 | 10.140 | 13874 | 1397.580 | 1.48% |
| 2025-09-16 | 10.190 | 10.050 | -0.070 | -0.69% | 10.000 | 10.190 | 22108 | 2225.594 | 2.36% |
| 2025-09-15 | 10.150 | 10.120 | -0.040 | -0.39% | 10.090 | 10.360 | 32239 | 3277.054 | 3.44% |
| 2025-09-12 | 10.490 | 10.160 | -0.170 | -1.65% | 10.160 | 10.490 | 28035 | 2873.362 | 2.99% |
| 2025-09-11 | 10.120 | 10.330 | 0.210 | 2.08% | 10.040 | 10.350 | 29514 | 3020.827 | 3.15% |
| 2025-09-10 | 10.350 | 10.120 | -0.250 | -2.41% | 10.060 | 10.350 | 25846 | 2629.946 | 2.76% |
| 2025-09-09 | 10.310 | 10.370 | 0.090 | 0.88% | 10.160 | 10.380 | 36064 | 3704.406 | 3.85% |
| 2025-09-08 | 10.590 | 10.280 | -0.180 | -1.72% | 10.260 | 10.590 | 43907 | 4548.755 | 4.69% |
| 2025-09-05 | 10.090 | 10.460 | 0.370 | 3.67% | 10.090 | 10.500 | 93128 | 9619.725 | 9.95% |
| 2025-09-04 | 9.940 | 10.090 | 0.210 | 2.13% | 9.850 | 10.180 | 33878 | 3410.717 | 3.62% |
| 2025-09-03 | 10.190 | 9.880 | -0.280 | -2.76% | 9.870 | 10.230 | 21401 | 2147.323 | 2.29% |
| 2025-09-02 | 10.130 | 10.160 | 0.040 | 0.40% | 10.020 | 10.260 | 32935 | 3345.174 | 3.52% |
| 2025-09-01 | 10.000 | 10.120 | 0.130 | 1.30% | 9.930 | 10.120 | 23151 | 2323.924 | 2.47% |
| 2025-08-29 | 10.010 | 9.990 | -0.020 | -0.20% | 9.960 | 10.190 | 25820 | 2601.728 | 2.76% |
| 2025-08-28 | 10.100 | 10.010 | -0.010 | -0.10% | 9.660 | 10.140 | 30545 | 3028.409 | 3.26% |
| 2025-08-27 | 10.260 | 10.020 | -0.240 | -2.34% | 10.020 | 10.270 | 24743 | 2505.675 | 2.64% |
| 2025-08-26 | 10.250 | 10.260 | -0.040 | -0.39% | 10.200 | 10.390 | 20353 | 2089.868 | 2.17% |
| 2025-08-25 | 10.300 | 10.300 | 0.020 | 0.19% | 10.150 | 10.350 | 35461 | 3641.036 | 3.79% |
| 2025-08-22 | 10.350 | 10.280 | 0.000 | 0.00% | 10.160 | 10.360 | 28973 | 2968.956 | 3.10% |
| 2025-08-21 | 10.260 | 10.280 | 0.050 | 0.49% | 10.160 | 10.400 | 41803 | 4293.982 | 4.47% |
| 2025-08-20 | 10.070 | 10.230 | 0.170 | 1.69% | 9.970 | 10.230 | 46376 | 4697.597 | 4.95% |
| 2025-08-19 | 10.100 | 10.060 | 0.020 | 0.20% | 10.040 | 10.240 | 44766 | 4543.288 | 4.78% |
| 2025-08-18 | 9.720 | 10.040 | 0.300 | 3.08% | 9.700 | 10.070 | 42337 | 4220.633 | 4.52% |
深证大盘股票行情在线 K线走势图
(920866)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
