(920876)股票行情
(920876)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 | 26.310 | 25.860 | -0.440 | -1.67% | 25.710 | 26.750 | 12733 | 3334.126 | 3.30% |
| 2025-12-11 | 24.910 | 26.300 | 1.470 | 5.92% | 24.550 | 26.850 | 21992 | 5702.617 | 5.70% |
| 2025-12-10 | 25.270 | 24.830 | -0.580 | -2.28% | 24.520 | 25.550 | 11512 | 2856.969 | 2.99% |
| 2025-12-09 | 26.490 | 25.410 | -0.840 | -3.20% | 25.310 | 26.500 | 7992 | 2054.566 | 2.07% |
| 2025-12-08 | 26.350 | 26.250 | -0.050 | -0.19% | 26.040 | 26.680 | 7660 | 2019.760 | 1.99% |
| 2025-12-05 | 25.710 | 26.300 | 0.670 | 2.61% | 25.200 | 26.590 | 12439 | 3232.252 | 3.23% |
| 2025-12-04 | 26.330 | 25.630 | -0.730 | -2.77% | 25.580 | 26.840 | 10260 | 2669.026 | 2.66% |
| 2025-12-03 | 27.300 | 26.360 | -1.070 | -3.90% | 26.310 | 27.590 | 12081 | 3229.468 | 3.13% |
| 2025-12-02 | 26.940 | 27.430 | 0.230 | 0.85% | 26.800 | 28.500 | 23232 | 6405.795 | 6.02% |
| 2025-12-01 | 25.730 | 27.200 | 1.510 | 5.88% | 25.660 | 28.300 | 24835 | 6726.693 | 6.44% |
| 2025-11-28 | 25.930 | 25.690 | -0.160 | -0.62% | 25.560 | 26.070 | 5969 | 1535.475 | 1.55% |
| 2025-11-27 | 26.070 | 25.850 | -0.470 | -1.79% | 25.850 | 26.470 | 6353 | 1660.588 | 1.65% |
| 2025-11-26 | 26.500 | 26.320 | -0.220 | -0.83% | 26.030 | 27.180 | 10338 | 2754.434 | 2.68% |
| 2025-11-25 | 26.200 | 26.540 | 0.420 | 1.61% | 26.200 | 26.830 | 7874 | 2091.478 | 2.04% |
| 2025-11-24 | 26.000 | 26.120 | 0.310 | 1.20% | 25.520 | 26.500 | 9594 | 2490.538 | 2.49% |
| 2025-11-21 | 27.000 | 25.810 | -1.590 | -5.80% | 25.650 | 27.470 | 13778 | 3624.402 | 3.57% |
| 2025-11-20 | 28.000 | 27.400 | -0.240 | -0.87% | 27.220 | 28.380 | 8945 | 2474.966 | 2.32% |
| 2025-11-19 | 29.000 | 27.640 | -1.170 | -4.06% | 27.450 | 29.000 | 11977 | 3342.202 | 3.11% |
| 2025-11-18 | 29.000 | 28.810 | -0.170 | -0.59% | 28.380 | 29.110 | 11350 | 3261.666 | 2.94% |
| 2025-11-17 | 28.700 | 28.980 | 0.100 | 0.35% | 28.660 | 29.390 | 8510 | 2470.289 | 2.21% |
| 2025-11-14 | 29.870 | 28.880 | -0.990 | -3.31% | 28.800 | 29.870 | 14471 | 4239.730 | 3.75% |
| 2025-11-13 | 29.610 | 29.870 | 0.860 | 2.96% | 29.470 | 30.490 | 22379 | 6696.333 | 5.80% |
| 2025-11-12 | 29.200 | 29.010 | -0.130 | -0.45% | 28.880 | 29.500 | 8435 | 2460.130 | 2.19% |
| 2025-11-11 | 29.100 | 29.140 | 0.090 | 0.31% | 28.910 | 29.750 | 10432 | 3066.517 | 2.71% |
| 2025-11-10 | 29.070 | 29.050 | 0.050 | 0.17% | 28.830 | 29.280 | 6358 | 1844.768 | 1.65% |
| 2025-11-07 | 29.170 | 29.000 | -0.270 | -0.92% | 28.850 | 29.540 | 8032 | 2338.217 | 2.08% |
| 2025-11-06 | 29.930 | 29.270 | -0.550 | -1.84% | 29.200 | 30.000 | 12381 | 3647.776 | 3.21% |
| 2025-11-05 | 29.450 | 29.820 | 0.130 | 0.44% | 29.270 | 30.170 | 10754 | 3210.179 | 2.79% |
| 2025-11-04 | 30.230 | 29.690 | -0.710 | -2.34% | 29.240 | 30.350 | 10989 | 3263.531 | 2.85% |
| 2025-11-03 | 31.050 | 30.400 | -0.330 | -1.07% | 30.070 | 31.330 | 13632 | 4173.250 | 3.53% |
| 2025-10-31 | 30.100 | 30.730 | 0.420 | 1.39% | 29.760 | 31.180 | 22592 | 6915.026 | 5.85% |
| 2025-10-30 | 30.640 | 30.310 | -0.550 | -1.78% | 30.210 | 31.500 | 26049 | 8040.810 | 6.74% |
| 2025-10-29 | 29.580 | 30.860 | 1.400 | 4.75% | 28.790 | 31.200 | 25584 | 7643.882 | 6.62% |
| 2025-10-28 | 29.350 | 29.460 | 0.020 | 0.07% | 29.180 | 29.830 | 13756 | 4062.457 | 3.56% |
| 2025-10-27 | 29.700 | 29.440 | -0.460 | -1.54% | 29.060 | 29.900 | 22229 | 6534.477 | 5.75% |
| 2025-10-24 | 29.000 | 29.900 | -1.260 | -4.04% | 29.000 | 30.770 | 40118 | 12005.439 | 10.38% |
| 2025-10-23 | 32.000 | 31.160 | 0.750 | 2.47% | 31.150 | 35.500 | 56242 | 18842.000 | 14.55% |
| 2025-10-22 | 30.000 | 30.410 | 0.410 | 1.37% | 29.770 | 30.970 | 15518 | 4722.742 | 4.02% |
| 2025-10-21 | 29.260 | 30.000 | 0.740 | 2.53% | 28.960 | 30.280 | 13400 | 3998.039 | 3.47% |
| 2025-10-20 | 28.620 | 29.260 | 0.690 | 2.42% | 28.620 | 29.760 | 11129 | 3249.213 | 2.88% |
| 2025-10-17 | 29.980 | 28.570 | -1.930 | -6.33% | 28.570 | 30.470 | 20212 | 5961.814 | 5.23% |
| 2025-10-16 | 29.030 | 30.500 | 1.470 | 5.06% | 28.850 | 30.910 | 23867 | 7157.842 | 6.18% |
| 2025-10-15 | 28.900 | 29.030 | 0.180 | 0.62% | 28.480 | 29.490 | 7881 | 2287.086 | 2.04% |
| 2025-10-14 | 29.620 | 28.850 | -0.770 | -2.60% | 28.750 | 30.100 | 13001 | 3821.375 | 3.36% |
| 2025-10-13 | 29.080 | 29.620 | -0.760 | -2.50% | 28.590 | 29.980 | 12390 | 3641.862 | 3.21% |
| 2025-10-10 | 30.820 | 30.380 | -0.290 | -0.95% | 30.290 | 30.950 | 8429 | 2580.125 | 2.18% |
| 2025-10-09 | 30.200 | 30.670 | 0.170 | 0.56% | 30.200 | 31.280 | 11965 | 3660.257 | 3.10% |
| 2025-09-30 | 30.500 | 30.500 | 0.480 | 1.60% | 30.100 | 31.500 | 14351 | 4439.012 | 3.71% |
| 2025-09-29 | 29.620 | 30.020 | 0.480 | 1.62% | 29.400 | 30.240 | 9183 | 2740.851 | 2.38% |
| 2025-09-26 | 30.850 | 29.540 | -1.000 | -3.27% | 29.500 | 30.880 | 11235 | 3363.335 | 2.91% |
| 2025-09-25 | 31.140 | 30.540 | -0.590 | -1.90% | 30.500 | 31.780 | 12122 | 3779.401 | 3.14% |
| 2025-09-24 | 30.530 | 31.130 | 0.600 | 1.97% | 30.300 | 31.680 | 13075 | 4046.478 | 3.38% |
| 2025-09-23 | 32.130 | 30.530 | -1.970 | -6.06% | 30.130 | 32.130 | 21567 | 6646.950 | 5.58% |
| 2025-09-22 | 32.110 | 32.500 | 0.390 | 1.21% | 31.810 | 32.830 | 15266 | 4936.769 | 3.95% |
| 2025-09-19 | 33.470 | 32.110 | -0.790 | -2.40% | 31.680 | 33.470 | 19918 | 6430.458 | 5.15% |
| 2025-09-18 | 33.260 | 32.900 | -0.300 | -0.90% | 32.500 | 34.390 | 29272 | 9817.571 | 7.57% |
| 2025-09-17 | 33.300 | 33.200 | -0.230 | -0.69% | 33.050 | 33.810 | 16733 | 5584.981 | 4.33% |
| 2025-09-16 | 32.990 | 33.430 | 0.280 | 0.84% | 32.700 | 33.470 | 14845 | 4934.523 | 3.84% |
| 2025-09-15 | 33.000 | 33.150 | 0.350 | 1.07% | 32.400 | 33.550 | 13762 | 4539.504 | 3.56% |
| 2025-09-12 | 33.610 | 32.800 | -0.800 | -2.38% | 32.680 | 33.800 | 18744 | 6194.983 | 4.85% |
| 2025-09-11 | 32.840 | 33.600 | 0.740 | 2.25% | 32.560 | 33.770 | 19201 | 6389.257 | 4.97% |
| 2025-09-10 | 33.300 | 32.860 | -0.260 | -0.79% | 32.700 | 33.590 | 16317 | 5403.292 | 4.22% |
| 2025-09-09 | 34.180 | 33.120 | -1.060 | -3.10% | 32.820 | 34.490 | 23270 | 7739.569 | 6.02% |
| 2025-09-08 | 35.750 | 34.180 | -0.630 | -1.81% | 34.000 | 35.860 | 31393 | 10865.022 | 8.12% |
| 2025-09-05 | 32.500 | 34.810 | 2.610 | 8.11% | 32.160 | 34.810 | 46003 | 15511.456 | 11.90% |
| 2025-09-04 | 31.980 | 32.200 | 0.380 | 1.19% | 31.300 | 32.560 | 21246 | 6829.998 | 5.50% |
| 2025-09-03 | 33.310 | 31.820 | -1.300 | -3.93% | 31.800 | 33.430 | 21599 | 7001.397 | 5.59% |
| 2025-09-02 | 34.080 | 33.120 | -0.870 | -2.56% | 32.160 | 34.180 | 30856 | 10144.963 | 7.98% |
| 2025-09-01 | 33.990 | 33.990 | 0.510 | 1.52% | 33.450 | 35.350 | 27376 | 9355.796 | 7.08% |
| 2025-08-29 | 33.990 | 33.480 | -0.740 | -2.16% | 33.190 | 34.170 | 29774 | 10001.907 | 7.70% |
| 2025-08-28 | 33.880 | 34.220 | -0.460 | -1.33% | 32.600 | 35.280 | 48804 | 16486.951 | 12.63% |
| 2025-08-27 | 36.480 | 34.680 | -0.850 | -2.39% | 34.620 | 37.340 | 58462 | 21362.426 | 15.13% |
| 2025-08-26 | 35.080 | 35.530 | 0.010 | 0.03% | 35.010 | 37.300 | 42904 | 15590.301 | 11.10% |
| 2025-08-25 | 37.010 | 35.520 | -1.480 | -4.00% | 35.010 | 37.290 | 53873 | 19205.020 | 13.94% |
| 2025-08-22 | 37.500 | 37.000 | -0.750 | -1.99% | 36.000 | 37.690 | 54916 | 20178.383 | 14.21% |
| 2025-08-21 | 35.690 | 37.750 | 2.050 | 5.74% | 35.050 | 38.250 | 74717 | 27600.205 | 19.33% |
| 2025-08-20 | 35.400 | 35.700 | -1.020 | -2.78% | 34.230 | 36.710 | 67066 | 23822.084 | 17.35% |
| 2025-08-19 | 34.500 | 36.720 | 2.520 | 7.37% | 34.200 | 41.200 | 103089 | 38587.453 | 26.68% |
| 2025-08-18 | 32.440 | 34.200 | 2.060 | 6.41% | 32.140 | 36.360 | 64966 | 22126.697 | 16.81% |
| 2025-08-15 | 30.990 | 32.140 | 1.190 | 3.84% | 30.950 | 32.190 | 25320 | 8048.514 | 6.55% |
深证大盘股票行情在线 K线走势图
(920876)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
