(920873)股票行情
(920873)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 | 7.550 | 7.520 | -0.010 | -0.13% | 7.430 | 7.690 | 31963 | 2415.093 | 2.90% |
| 2025-12-11 | 7.370 | 7.530 | 0.160 | 2.17% | 7.100 | 7.680 | 56900 | 4198.879 | 5.16% |
| 2025-12-10 | 7.220 | 7.370 | 0.140 | 1.94% | 7.180 | 7.410 | 26807 | 1956.531 | 2.43% |
| 2025-12-09 | 7.420 | 7.230 | -0.230 | -3.08% | 7.230 | 7.460 | 20197 | 1478.420 | 1.83% |
| 2025-12-08 | 7.430 | 7.460 | 0.030 | 0.40% | 7.390 | 7.550 | 16330 | 1223.522 | 1.48% |
| 2025-12-05 | 7.390 | 7.430 | 0.130 | 1.78% | 7.270 | 7.490 | 17405 | 1283.509 | 1.58% |
| 2025-12-04 | 7.450 | 7.300 | -0.180 | -2.41% | 7.290 | 7.560 | 26537 | 1960.106 | 2.41% |
| 2025-12-03 | 7.710 | 7.480 | -0.160 | -2.09% | 7.460 | 7.710 | 22468 | 1694.775 | 2.04% |
| 2025-12-02 | 7.750 | 7.640 | -0.090 | -1.16% | 7.640 | 7.800 | 21609 | 1663.696 | 1.96% |
| 2025-12-01 | 7.570 | 7.730 | 0.110 | 1.44% | 7.540 | 7.750 | 32352 | 2484.315 | 2.94% |
| 2025-11-28 | 7.580 | 7.620 | 0.100 | 1.33% | 7.490 | 7.730 | 26758 | 2035.518 | 2.43% |
| 2025-11-27 | 7.490 | 7.520 | -0.010 | -0.13% | 7.490 | 7.640 | 13948 | 1054.488 | 1.27% |
| 2025-11-26 | 7.690 | 7.530 | -0.090 | -1.18% | 7.520 | 7.730 | 20966 | 1598.027 | 1.90% |
| 2025-11-25 | 7.580 | 7.620 | 0.060 | 0.79% | 7.560 | 7.760 | 28318 | 2170.519 | 2.57% |
| 2025-11-24 | 7.420 | 7.560 | 0.140 | 1.89% | 7.420 | 7.720 | 38615 | 2945.321 | 3.50% |
| 2025-11-21 | 7.790 | 7.420 | -0.430 | -5.48% | 7.420 | 7.920 | 49932 | 3803.554 | 4.53% |
| 2025-11-20 | 7.890 | 7.850 | 0.090 | 1.16% | 7.710 | 8.080 | 51130 | 4030.961 | 4.64% |
| 2025-11-19 | 7.870 | 7.760 | -0.050 | -0.64% | 7.600 | 7.880 | 31926 | 2458.935 | 2.90% |
| 2025-11-18 | 8.120 | 7.810 | -0.220 | -2.74% | 7.790 | 8.120 | 33924 | 2671.601 | 3.08% |
| 2025-11-17 | 8.100 | 8.030 | -0.090 | -1.11% | 8.010 | 8.150 | 25354 | 2045.412 | 2.30% |
| 2025-11-14 | 8.240 | 8.120 | -0.080 | -0.98% | 8.090 | 8.240 | 26374 | 2148.988 | 2.39% |
| 2025-11-13 | 8.180 | 8.200 | 0.060 | 0.74% | 8.120 | 8.300 | 44077 | 3614.116 | 4.00% |
| 2025-11-12 | 8.020 | 8.140 | 0.150 | 1.88% | 7.950 | 8.180 | 54272 | 4379.899 | 4.92% |
| 2025-11-11 | 8.150 | 7.990 | -0.130 | -1.60% | 7.950 | 8.180 | 61802 | 4957.316 | 5.61% |
| 2025-11-10 | 8.260 | 8.120 | -0.350 | -4.13% | 8.100 | 8.410 | 96081 | 7858.419 | 8.72% |
| 2025-11-07 | 8.910 | 8.470 | -0.360 | -4.08% | 8.420 | 9.150 | 173602 | 15291.714 | 15.75% |
| 2025-11-06 | 8.410 | 8.830 | 0.480 | 5.75% | 8.150 | 8.900 | 171870 | 14843.629 | 15.60% |
| 2025-11-05 | 8.220 | 8.350 | 0.160 | 1.95% | 8.080 | 8.350 | 36116 | 2981.001 | 3.28% |
| 2025-11-04 | 8.200 | 8.190 | 0.040 | 0.49% | 8.050 | 8.230 | 23122 | 1882.981 | 2.10% |
| 2025-11-03 | 8.250 | 8.150 | -0.010 | -0.12% | 8.090 | 8.310 | 30264 | 2476.146 | 2.75% |
| 2025-10-31 | 8.070 | 8.160 | 0.070 | 0.87% | 8.070 | 8.300 | 33928 | 2786.092 | 3.08% |
| 2025-10-30 | 8.180 | 8.090 | -0.080 | -0.98% | 8.090 | 8.350 | 57923 | 4776.833 | 5.26% |
| 2025-10-29 | 7.970 | 8.170 | 0.260 | 3.29% | 7.710 | 8.200 | 52103 | 4145.594 | 4.73% |
| 2025-10-28 | 8.080 | 7.910 | -0.090 | -1.13% | 7.910 | 8.080 | 21721 | 1734.002 | 1.97% |
| 2025-10-27 | 8.150 | 8.000 | -0.070 | -0.87% | 7.980 | 8.150 | 28208 | 2266.112 | 2.56% |
| 2025-10-24 | 8.130 | 8.070 | -0.040 | -0.49% | 8.020 | 8.150 | 42810 | 3454.831 | 3.88% |
| 2025-10-23 | 8.100 | 8.110 | -0.020 | -0.25% | 8.010 | 8.410 | 65175 | 5363.400 | 5.91% |
| 2025-10-22 | 8.310 | 8.130 | -0.020 | -0.25% | 8.040 | 8.380 | 71487 | 5887.874 | 6.49% |
| 2025-10-21 | 7.950 | 8.150 | 0.230 | 2.90% | 7.900 | 8.200 | 75214 | 6107.193 | 6.83% |
| 2025-10-20 | 7.740 | 7.920 | 0.210 | 2.72% | 7.720 | 7.940 | 35925 | 2811.878 | 3.26% |
| 2025-10-17 | 7.680 | 7.710 | 0.010 | 0.13% | 7.610 | 7.870 | 41526 | 3222.456 | 3.77% |
| 2025-10-16 | 7.800 | 7.700 | -0.180 | -2.28% | 7.640 | 7.930 | 34689 | 2692.580 | 3.15% |
| 2025-10-15 | 7.740 | 7.880 | 0.120 | 1.55% | 7.740 | 8.180 | 53963 | 4305.591 | 4.90% |
| 2025-10-14 | 7.970 | 7.760 | -0.090 | -1.15% | 7.720 | 8.000 | 24749 | 1942.279 | 2.25% |
| 2025-10-13 | 7.580 | 7.850 | 0.080 | 1.03% | 7.500 | 7.850 | 40514 | 3135.019 | 3.68% |
| 2025-10-10 | 7.580 | 7.770 | 0.140 | 1.83% | 7.570 | 7.870 | 40594 | 3150.332 | 3.68% |
| 2025-10-09 | 7.900 | 7.630 | -0.270 | -3.42% | 7.500 | 7.960 | 61055 | 4653.610 | 5.54% |
| 2025-09-30 | 7.890 | 7.900 | 0.210 | 2.73% | 7.800 | 8.330 | 111933 | 8993.659 | 10.16% |
| 2025-09-29 | 7.550 | 7.690 | 0.270 | 3.64% | 7.430 | 7.720 | 59155 | 4486.927 | 5.37% |
| 2025-09-26 | 7.380 | 7.420 | 0.020 | 0.27% | 7.380 | 7.560 | 42437 | 3178.006 | 3.85% |
| 2025-09-25 | 7.530 | 7.400 | -0.130 | -1.73% | 7.390 | 7.550 | 42610 | 3174.952 | 3.87% |
| 2025-09-24 | 7.330 | 7.530 | 0.240 | 3.29% | 7.270 | 7.570 | 62929 | 4699.799 | 5.71% |
| 2025-09-23 | 7.510 | 7.290 | -0.240 | -3.19% | 7.230 | 7.580 | 55543 | 4087.126 | 5.04% |
| 2025-09-22 | 7.890 | 7.530 | -0.350 | -4.44% | 7.500 | 7.920 | 74005 | 5623.487 | 6.72% |
| 2025-09-19 | 7.900 | 7.880 | 0.010 | 0.13% | 7.860 | 8.090 | 48450 | 3857.117 | 4.40% |
| 2025-09-18 | 7.970 | 7.870 | -0.060 | -0.76% | 7.850 | 8.150 | 72001 | 5769.264 | 6.53% |
| 2025-09-17 | 7.990 | 7.930 | -0.060 | -0.75% | 7.900 | 8.020 | 44778 | 3565.719 | 4.06% |
| 2025-09-16 | 8.100 | 7.990 | -0.100 | -1.24% | 7.940 | 8.130 | 48527 | 3876.953 | 4.40% |
| 2025-09-15 | 8.080 | 8.090 | -0.020 | -0.25% | 7.950 | 8.110 | 73127 | 5869.730 | 6.64% |
| 2025-09-12 | 8.060 | 8.110 | 0.020 | 0.25% | 8.060 | 8.400 | 89085 | 7314.929 | 8.08% |
| 2025-09-11 | 8.180 | 8.090 | -0.080 | -0.98% | 7.960 | 8.220 | 80769 | 6504.618 | 7.33% |
| 2025-09-10 | 8.620 | 8.170 | -0.450 | -5.22% | 8.120 | 8.650 | 121185 | 10011.980 | 11.00% |
| 2025-09-09 | 8.260 | 8.620 | 0.410 | 4.99% | 8.110 | 8.700 | 175973 | 14878.789 | 15.97% |
| 2025-09-08 | 8.190 | 8.210 | 0.080 | 0.98% | 8.150 | 8.360 | 63441 | 5226.307 | 5.76% |
| 2025-09-05 | 7.920 | 8.130 | 0.250 | 3.17% | 7.880 | 8.210 | 76314 | 6196.994 | 6.92% |
| 2025-09-04 | 7.770 | 7.880 | 0.110 | 1.42% | 7.730 | 8.020 | 64861 | 5099.973 | 5.89% |
| 2025-09-03 | 8.160 | 7.770 | -0.350 | -4.31% | 7.700 | 8.170 | 67465 | 5337.245 | 6.12% |
| 2025-09-02 | 7.990 | 8.120 | 0.180 | 2.27% | 7.700 | 8.170 | 72421 | 5771.801 | 6.57% |
| 2025-09-01 | 8.080 | 7.940 | -0.140 | -1.73% | 7.810 | 8.080 | 71178 | 5637.377 | 6.46% |
| 2025-08-29 | 8.240 | 8.080 | -0.120 | -1.46% | 8.040 | 8.240 | 76671 | 6236.532 | 6.96% |
| 2025-08-28 | 8.080 | 8.200 | 0.210 | 2.63% | 7.870 | 8.200 | 85125 | 6893.178 | 7.72% |
| 2025-08-27 | 8.390 | 7.990 | -0.300 | -3.62% | 7.990 | 8.390 | 84679 | 6913.931 | 7.68% |
| 2025-08-26 | 8.480 | 8.290 | -0.150 | -1.78% | 8.190 | 8.490 | 88118 | 7317.817 | 8.00% |
| 2025-08-25 | 8.490 | 8.440 | 0.000 | 0.00% | 8.240 | 8.590 | 81768 | 6897.474 | 7.42% |
| 2025-08-22 | 8.570 | 8.440 | -0.060 | -0.71% | 8.400 | 8.610 | 66731 | 5660.479 | 6.06% |
| 2025-08-21 | 8.510 | 8.500 | 0.000 | 0.00% | 8.420 | 8.670 | 73280 | 6269.092 | 6.65% |
| 2025-08-20 | 8.430 | 8.500 | 0.080 | 0.95% | 8.360 | 8.570 | 73903 | 6274.992 | 6.71% |
| 2025-08-19 | 8.490 | 8.420 | 0.000 | 0.00% | 8.390 | 8.750 | 104240 | 8926.768 | 9.46% |
| 2025-08-18 | 8.310 | 8.420 | 0.280 | 3.44% | 8.110 | 8.490 | 89146 | 7437.646 | 8.09% |
| 2025-08-15 | 8.020 | 8.140 | 0.160 | 2.01% | 7.990 | 8.260 | 74700 | 6063.908 | 6.78% |
深证大盘股票行情在线 K线走势图
(920873)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
