(920871)股票行情
(920871)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 | 15.660 | 15.610 | -0.060 | -0.38% | 15.410 | 15.990 | 12338 | 1940.036 | 2.74% |
| 2025-12-11 | 14.990 | 15.670 | 0.680 | 4.54% | 14.720 | 16.150 | 16778 | 2596.546 | 3.73% |
| 2025-12-10 | 15.170 | 14.990 | -0.170 | -1.12% | 14.800 | 15.300 | 8736 | 1305.177 | 1.94% |
| 2025-12-09 | 15.440 | 15.160 | -0.280 | -1.81% | 15.090 | 15.490 | 5941 | 911.695 | 1.32% |
| 2025-12-08 | 15.990 | 15.440 | -0.110 | -0.71% | 15.360 | 15.990 | 8529 | 1329.748 | 1.90% |
| 2025-12-05 | 15.090 | 15.550 | 0.480 | 3.19% | 15.040 | 15.770 | 7394 | 1141.700 | 1.64% |
| 2025-12-04 | 15.630 | 15.070 | -0.610 | -3.89% | 15.050 | 15.860 | 10967 | 1687.252 | 2.44% |
| 2025-12-03 | 16.470 | 15.680 | -0.310 | -1.94% | 15.600 | 16.560 | 6512 | 1031.654 | 1.45% |
| 2025-12-02 | 16.380 | 15.990 | -0.310 | -1.90% | 15.800 | 16.380 | 5544 | 887.140 | 1.23% |
| 2025-12-01 | 15.730 | 16.300 | 0.630 | 4.02% | 15.610 | 16.410 | 10021 | 1610.324 | 2.23% |
| 2025-11-28 | 15.920 | 15.670 | -0.130 | -0.82% | 15.510 | 16.070 | 8791 | 1378.158 | 1.99% |
| 2025-11-27 | 15.750 | 15.800 | -0.040 | -0.25% | 15.750 | 16.020 | 5758 | 915.756 | 1.30% |
| 2025-11-26 | 16.210 | 15.840 | -0.440 | -2.70% | 15.810 | 16.320 | 10102 | 1620.367 | 2.29% |
| 2025-11-25 | 16.830 | 16.280 | 0.170 | 1.06% | 16.200 | 16.880 | 11346 | 1873.072 | 2.57% |
| 2025-11-24 | 16.090 | 16.110 | 0.330 | 2.09% | 15.800 | 16.130 | 6208 | 992.465 | 1.41% |
| 2025-11-21 | 16.560 | 15.780 | -0.830 | -5.00% | 15.750 | 16.760 | 14837 | 2393.589 | 3.36% |
| 2025-11-20 | 17.150 | 16.610 | -0.350 | -2.06% | 16.610 | 17.220 | 9895 | 1663.026 | 2.24% |
| 2025-11-19 | 17.210 | 16.960 | -0.260 | -1.51% | 16.740 | 17.390 | 15607 | 2662.456 | 3.54% |
| 2025-11-18 | 18.130 | 17.220 | -1.030 | -5.64% | 17.160 | 18.240 | 21703 | 3816.861 | 4.92% |
| 2025-11-17 | 18.700 | 18.250 | -0.300 | -1.62% | 18.200 | 18.700 | 15995 | 2933.938 | 3.62% |
| 2025-11-14 | 19.250 | 18.550 | -0.610 | -3.18% | 18.370 | 19.250 | 27836 | 5199.368 | 6.31% |
| 2025-11-13 | 18.660 | 19.160 | 0.760 | 4.13% | 18.200 | 19.650 | 36481 | 6960.719 | 8.27% |
| 2025-11-12 | 18.920 | 18.400 | 0.080 | 0.44% | 18.320 | 19.100 | 21837 | 4075.055 | 4.95% |
| 2025-11-11 | 18.100 | 18.320 | 0.350 | 1.95% | 17.910 | 18.320 | 14008 | 2548.717 | 3.17% |
| 2025-11-10 | 18.160 | 17.970 | -0.190 | -1.05% | 17.900 | 18.470 | 15779 | 2858.075 | 3.58% |
| 2025-11-07 | 18.220 | 18.160 | -0.040 | -0.22% | 17.790 | 18.350 | 15884 | 2870.917 | 3.60% |
| 2025-11-06 | 18.700 | 18.200 | -0.670 | -3.55% | 18.040 | 18.700 | 22752 | 4138.723 | 5.16% |
| 2025-11-05 | 18.030 | 18.870 | 0.840 | 4.66% | 17.920 | 19.000 | 21426 | 3979.635 | 4.86% |
| 2025-11-04 | 18.550 | 18.030 | -0.620 | -3.32% | 18.030 | 18.610 | 16779 | 3064.316 | 3.80% |
| 2025-11-03 | 19.270 | 18.650 | -0.620 | -3.22% | 18.380 | 19.710 | 32927 | 6163.265 | 7.46% |
| 2025-10-31 | 18.270 | 19.270 | 1.030 | 5.65% | 18.270 | 20.580 | 51022 | 9962.529 | 11.56% |
| 2025-10-30 | 18.250 | 18.240 | 0.170 | 0.94% | 18.160 | 18.870 | 28024 | 5190.303 | 6.33% |
| 2025-10-29 | 17.550 | 18.070 | 0.720 | 4.15% | 17.050 | 18.150 | 15655 | 2768.301 | 3.54% |
| 2025-10-28 | 17.720 | 17.350 | -0.160 | -0.91% | 17.350 | 17.760 | 7559 | 1326.737 | 1.71% |
| 2025-10-27 | 17.800 | 17.510 | -0.010 | -0.06% | 17.400 | 17.800 | 9351 | 1639.954 | 2.11% |
| 2025-10-24 | 17.580 | 17.520 | 0.190 | 1.10% | 17.420 | 17.730 | 10787 | 1893.554 | 2.44% |
| 2025-10-23 | 17.490 | 17.330 | -0.250 | -1.42% | 17.160 | 17.790 | 11563 | 2020.805 | 2.61% |
| 2025-10-22 | 17.780 | 17.580 | 0.050 | 0.29% | 17.270 | 17.970 | 13965 | 2464.975 | 3.16% |
| 2025-10-21 | 17.020 | 17.530 | 0.510 | 3.00% | 16.900 | 17.600 | 12420 | 2147.234 | 2.81% |
| 2025-10-20 | 17.370 | 17.020 | 0.010 | 0.06% | 16.900 | 17.370 | 6518 | 1112.202 | 1.47% |
| 2025-10-17 | 17.500 | 17.010 | -0.250 | -1.45% | 16.700 | 17.500 | 9924 | 1683.448 | 2.24% |
| 2025-10-16 | 17.660 | 17.260 | -0.370 | -2.10% | 17.220 | 17.900 | 8218 | 1439.255 | 1.86% |
| 2025-10-15 | 17.320 | 17.630 | 0.280 | 1.61% | 17.170 | 17.770 | 10638 | 1875.217 | 2.40% |
| 2025-10-14 | 17.570 | 17.350 | 0.130 | 0.75% | 17.260 | 17.860 | 15467 | 2713.044 | 3.49% |
| 2025-10-13 | 16.770 | 17.220 | -0.310 | -1.77% | 16.770 | 17.290 | 12196 | 2080.092 | 2.76% |
| 2025-10-10 | 17.200 | 17.530 | 0.240 | 1.39% | 17.200 | 17.700 | 14918 | 2614.268 | 3.37% |
| 2025-10-09 | 17.400 | 17.290 | -0.310 | -1.76% | 17.170 | 17.850 | 19099 | 3325.445 | 4.32% |
| 2025-09-30 | 18.230 | 17.600 | -0.600 | -3.30% | 17.570 | 18.480 | 20273 | 3632.073 | 4.58% |
| 2025-09-29 | 18.040 | 18.200 | 0.160 | 0.89% | 18.000 | 18.640 | 22556 | 4133.574 | 5.10% |
| 2025-09-26 | 18.020 | 18.040 | -0.150 | -0.82% | 17.810 | 18.530 | 16597 | 3016.152 | 3.75% |
| 2025-09-25 | 18.160 | 18.190 | -0.070 | -0.38% | 18.060 | 18.760 | 23026 | 4236.372 | 5.20% |
| 2025-09-24 | 18.070 | 18.260 | 0.180 | 1.00% | 17.910 | 18.590 | 18256 | 3344.658 | 4.12% |
| 2025-09-23 | 18.280 | 18.080 | -0.420 | -2.27% | 17.600 | 18.480 | 26917 | 4835.613 | 6.08% |
| 2025-09-22 | 19.370 | 18.500 | -0.670 | -3.50% | 18.410 | 19.370 | 30527 | 5704.191 | 6.90% |
| 2025-09-19 | 19.900 | 19.170 | -0.560 | -2.84% | 19.000 | 20.000 | 33906 | 6568.879 | 7.66% |
| 2025-09-18 | 21.000 | 19.730 | -0.810 | -3.94% | 19.630 | 22.160 | 69636 | 14560.434 | 15.73% |
| 2025-09-17 | 19.160 | 20.540 | 1.340 | 6.98% | 18.870 | 20.580 | 54978 | 10858.054 | 12.42% |
| 2025-09-16 | 19.600 | 19.200 | -0.680 | -3.42% | 18.830 | 19.800 | 41089 | 7837.085 | 9.28% |
| 2025-09-15 | 18.980 | 19.880 | 0.900 | 4.74% | 18.980 | 20.250 | 59401 | 11739.166 | 13.42% |
| 2025-09-12 | 19.690 | 18.980 | -0.550 | -2.82% | 18.880 | 19.690 | 38163 | 7307.753 | 8.62% |
| 2025-09-11 | 19.560 | 19.530 | 0.000 | 0.00% | 19.150 | 19.690 | 36991 | 7188.829 | 8.36% |
| 2025-09-10 | 20.160 | 19.530 | -0.630 | -3.13% | 19.420 | 20.400 | 42075 | 8316.360 | 9.51% |
| 2025-09-09 | 20.740 | 20.160 | -1.610 | -7.40% | 19.960 | 21.370 | 79740 | 16476.979 | 18.02% |
| 2025-09-08 | 27.000 | 21.770 | -3.060 | -12.32% | 21.600 | 27.060 | 148287 | 35053.492 | 33.56% |
| 2025-09-05 | 18.820 | 24.830 | 5.730 | 30.00% | 18.380 | 24.830 | 134924 | 30594.352 | 30.53% |
| 2025-09-04 | 17.890 | 19.100 | 1.110 | 6.17% | 17.260 | 19.470 | 67132 | 12388.011 | 15.19% |
| 2025-09-03 | 18.760 | 17.990 | -0.830 | -4.41% | 16.720 | 18.840 | 49171 | 8853.947 | 11.13% |
| 2025-09-02 | 17.630 | 18.820 | 1.240 | 7.05% | 17.230 | 18.820 | 66294 | 12128.185 | 15.00% |
| 2025-09-01 | 17.180 | 17.580 | 0.400 | 2.33% | 16.700 | 17.580 | 17955 | 3091.004 | 4.06% |
| 2025-08-29 | 17.000 | 17.180 | 0.300 | 1.78% | 16.750 | 17.560 | 15469 | 2671.643 | 3.50% |
| 2025-08-28 | 16.980 | 16.880 | 0.280 | 1.69% | 16.500 | 16.980 | 13760 | 2295.885 | 3.11% |
| 2025-08-27 | 17.330 | 16.600 | -0.800 | -4.60% | 16.600 | 17.480 | 19619 | 3348.022 | 4.44% |
| 2025-08-26 | 17.590 | 17.400 | -0.130 | -0.74% | 17.340 | 17.680 | 13792 | 2407.813 | 3.12% |
| 2025-08-25 | 17.780 | 17.530 | -0.130 | -0.74% | 17.210 | 17.790 | 14931 | 2602.643 | 3.38% |
| 2025-08-22 | 17.780 | 17.660 | -0.090 | -0.51% | 17.430 | 17.780 | 11793 | 2070.927 | 2.67% |
| 2025-08-21 | 17.960 | 17.750 | -0.200 | -1.11% | 17.480 | 18.050 | 19068 | 3380.241 | 4.32% |
| 2025-08-20 | 17.870 | 17.950 | 0.070 | 0.39% | 17.320 | 18.140 | 19674 | 3493.531 | 4.45% |
| 2025-08-19 | 17.800 | 17.880 | 0.020 | 0.11% | 17.660 | 18.230 | 26971 | 4859.300 | 6.10% |
| 2025-08-18 | 17.410 | 17.860 | 0.810 | 4.75% | 17.090 | 17.890 | 26655 | 4686.546 | 6.03% |
| 2025-08-15 | 16.620 | 17.050 | 0.540 | 3.27% | 16.550 | 17.290 | 15426 | 2621.763 | 3.49% |
深证大盘股票行情在线 K线走势图
(920871)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
