(920879)股票行情
(920879)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 | 21.590 | 22.180 | 0.380 | 1.74% | 21.410 | 22.460 | 21219 | 4697.738 | 1.60% |
| 2025-12-11 | 21.250 | 21.800 | 0.550 | 2.59% | 20.800 | 22.760 | 24729 | 5371.479 | 1.86% |
| 2025-12-10 | 21.200 | 21.250 | 0.150 | 0.71% | 20.920 | 21.280 | 6561 | 1383.527 | 0.49% |
| 2025-12-09 | 21.550 | 21.100 | -0.480 | -2.22% | 21.070 | 21.560 | 6320 | 1345.131 | 0.48% |
| 2025-12-08 | 21.340 | 21.580 | 0.430 | 2.03% | 21.330 | 21.980 | 12392 | 2689.727 | 0.93% |
| 2025-12-05 | 21.100 | 21.150 | 0.090 | 0.43% | 20.840 | 21.200 | 11564 | 2436.519 | 0.87% |
| 2025-12-04 | 21.710 | 21.060 | -0.650 | -2.99% | 21.060 | 21.930 | 11050 | 2366.707 | 0.83% |
| 2025-12-03 | 22.160 | 21.710 | -0.390 | -1.76% | 21.710 | 22.180 | 6387 | 1398.894 | 0.48% |
| 2025-12-02 | 22.290 | 22.100 | -0.080 | -0.36% | 22.030 | 22.350 | 5942 | 1318.845 | 0.45% |
| 2025-12-01 | 21.960 | 22.180 | 0.300 | 1.37% | 21.800 | 22.220 | 7309 | 1609.856 | 0.55% |
| 2025-11-28 | 22.140 | 21.880 | -0.250 | -1.13% | 21.700 | 22.170 | 8914 | 1957.910 | 0.67% |
| 2025-11-27 | 22.230 | 22.130 | -0.200 | -0.90% | 22.010 | 22.330 | 7031 | 1558.860 | 0.53% |
| 2025-11-26 | 22.210 | 22.330 | 0.190 | 0.86% | 22.080 | 22.440 | 11955 | 2661.749 | 0.90% |
| 2025-11-25 | 22.340 | 22.140 | -0.120 | -0.54% | 22.060 | 22.650 | 12658 | 2823.559 | 0.95% |
| 2025-11-24 | 22.180 | 22.260 | 0.060 | 0.27% | 22.000 | 22.620 | 11941 | 2668.025 | 0.90% |
| 2025-11-21 | 23.120 | 22.200 | -1.200 | -5.13% | 22.170 | 23.340 | 18994 | 4268.410 | 1.43% |
| 2025-11-20 | 23.610 | 23.400 | -0.190 | -0.81% | 23.360 | 23.940 | 7159 | 1690.889 | 0.54% |
| 2025-11-19 | 24.300 | 23.590 | -0.440 | -1.83% | 23.540 | 24.300 | 12579 | 2987.677 | 0.95% |
| 2025-11-18 | 23.960 | 24.030 | -0.040 | -0.17% | 23.930 | 24.320 | 10564 | 2539.984 | 0.79% |
| 2025-11-17 | 24.500 | 24.070 | -0.510 | -2.07% | 24.000 | 24.700 | 12820 | 3095.893 | 0.96% |
| 2025-11-14 | 24.370 | 24.580 | 0.160 | 0.66% | 24.370 | 24.840 | 17439 | 4288.750 | 1.31% |
| 2025-11-13 | 24.260 | 24.420 | 0.320 | 1.33% | 23.960 | 24.430 | 15092 | 3669.431 | 1.14% |
| 2025-11-12 | 24.300 | 24.100 | -0.240 | -0.99% | 23.940 | 24.400 | 10740 | 2590.022 | 0.81% |
| 2025-11-11 | 24.220 | 24.340 | 0.230 | 0.95% | 23.970 | 24.480 | 15299 | 3707.890 | 1.15% |
| 2025-11-10 | 24.120 | 24.110 | 0.090 | 0.37% | 23.910 | 24.490 | 11437 | 2759.310 | 0.86% |
| 2025-11-07 | 24.030 | 24.020 | 0.110 | 0.46% | 23.780 | 24.290 | 9490 | 2282.889 | 0.71% |
| 2025-11-06 | 24.100 | 23.910 | -0.130 | -0.54% | 23.770 | 24.190 | 10975 | 2625.928 | 0.83% |
| 2025-11-05 | 23.810 | 24.040 | -0.110 | -0.46% | 23.750 | 24.220 | 11964 | 2875.925 | 0.90% |
| 2025-11-04 | 24.620 | 24.150 | -0.430 | -1.75% | 24.000 | 24.630 | 17722 | 4275.083 | 1.33% |
| 2025-11-03 | 25.100 | 24.580 | -0.200 | -0.81% | 24.430 | 25.460 | 23379 | 5822.521 | 1.76% |
| 2025-10-31 | 24.700 | 24.780 | 0.230 | 0.94% | 24.350 | 25.180 | 20838 | 5174.595 | 1.57% |
| 2025-10-30 | 25.000 | 24.550 | -0.440 | -1.76% | 24.530 | 25.400 | 32859 | 8237.359 | 2.47% |
| 2025-10-29 | 24.200 | 24.990 | 0.970 | 4.04% | 23.700 | 25.110 | 34241 | 8350.188 | 2.54% |
| 2025-10-28 | 24.440 | 24.020 | -0.320 | -1.31% | 23.990 | 24.520 | 18543 | 4468.140 | 1.38% |
| 2025-10-27 | 24.350 | 24.340 | 0.120 | 0.50% | 24.090 | 24.590 | 20525 | 4984.878 | 1.52% |
| 2025-10-24 | 25.010 | 24.220 | -0.440 | -1.78% | 24.180 | 25.010 | 23643 | 5753.613 | 1.75% |
| 2025-10-23 | 25.020 | 24.660 | -0.680 | -2.68% | 24.260 | 25.030 | 36339 | 8913.242 | 2.69% |
| 2025-10-22 | 24.430 | 25.340 | 0.990 | 4.07% | 24.210 | 26.770 | 77238 | 19824.539 | 5.73% |
| 2025-10-21 | 23.410 | 24.350 | 1.340 | 5.82% | 23.260 | 24.480 | 33506 | 8107.959 | 2.48% |
| 2025-10-20 | 23.180 | 23.010 | 0.110 | 0.48% | 22.910 | 23.340 | 8635 | 1992.138 | 0.64% |
| 2025-10-17 | 23.700 | 22.900 | -0.630 | -2.68% | 22.800 | 23.700 | 17093 | 3961.313 | 1.27% |
| 2025-10-16 | 24.840 | 23.530 | -0.950 | -3.88% | 23.350 | 24.900 | 25196 | 6020.837 | 1.87% |
| 2025-10-15 | 24.360 | 24.480 | 0.050 | 0.20% | 24.360 | 25.100 | 19369 | 4770.192 | 1.44% |
| 2025-10-14 | 24.250 | 24.430 | 0.230 | 0.95% | 24.210 | 24.850 | 22928 | 5630.438 | 1.70% |
| 2025-10-13 | 23.650 | 24.200 | -0.330 | -1.35% | 23.400 | 24.380 | 21342 | 5107.647 | 1.58% |
| 2025-10-10 | 23.710 | 24.530 | 0.930 | 3.94% | 23.620 | 24.600 | 29033 | 7064.979 | 2.15% |
| 2025-10-09 | 23.700 | 23.600 | 0.080 | 0.34% | 23.030 | 23.700 | 17813 | 4165.438 | 1.32% |
| 2025-09-30 | 23.970 | 23.520 | -0.190 | -0.80% | 23.510 | 24.170 | 17185 | 4083.734 | 1.27% |
| 2025-09-29 | 23.740 | 23.710 | -0.150 | -0.63% | 23.710 | 24.070 | 11885 | 2830.631 | 0.88% |
| 2025-09-26 | 23.800 | 23.860 | 0.010 | 0.04% | 23.470 | 24.250 | 21202 | 5043.250 | 1.57% |
| 2025-09-25 | 24.100 | 23.850 | -0.210 | -0.87% | 23.800 | 24.220 | 19056 | 4565.971 | 1.41% |
| 2025-09-24 | 24.720 | 24.060 | -0.390 | -1.60% | 23.960 | 24.850 | 25944 | 6294.298 | 1.92% |
| 2025-09-23 | 24.730 | 24.450 | -0.080 | -0.33% | 23.820 | 24.950 | 29549 | 7210.042 | 2.19% |
| 2025-09-22 | 25.750 | 24.530 | -1.370 | -5.29% | 24.430 | 25.760 | 41682 | 10363.480 | 3.09% |
| 2025-09-19 | 25.300 | 25.900 | 0.720 | 2.86% | 24.860 | 26.850 | 51102 | 13306.143 | 3.79% |
| 2025-09-18 | 25.690 | 25.180 | -0.510 | -1.99% | 25.020 | 25.930 | 26440 | 6740.559 | 1.96% |
| 2025-09-17 | 25.700 | 25.690 | 0.040 | 0.16% | 25.510 | 26.000 | 18849 | 4840.049 | 1.40% |
| 2025-09-16 | 25.940 | 25.650 | -0.290 | -1.12% | 25.070 | 26.290 | 25661 | 6537.741 | 1.90% |
| 2025-09-15 | 26.200 | 25.940 | -0.840 | -3.14% | 25.800 | 26.310 | 31034 | 8062.668 | 2.30% |
| 2025-09-12 | 25.750 | 26.780 | 1.360 | 5.35% | 25.750 | 27.500 | 61211 | 16430.746 | 4.54% |
| 2025-09-11 | 25.250 | 25.420 | 0.030 | 0.12% | 25.230 | 25.960 | 21676 | 5531.910 | 1.61% |
| 2025-09-10 | 25.000 | 25.390 | 0.240 | 0.95% | 25.000 | 25.690 | 20284 | 5146.601 | 1.50% |
| 2025-09-09 | 26.880 | 25.150 | -1.610 | -6.02% | 25.110 | 26.880 | 36288 | 9351.409 | 2.69% |
| 2025-09-08 | 26.560 | 26.760 | 0.170 | 0.64% | 26.380 | 26.870 | 27975 | 7482.149 | 2.07% |
| 2025-09-05 | 26.100 | 26.590 | 0.600 | 2.31% | 25.980 | 26.600 | 24444 | 6445.376 | 1.81% |
| 2025-09-04 | 26.130 | 25.990 | -0.240 | -0.91% | 25.680 | 26.700 | 26081 | 6841.780 | 1.93% |
| 2025-09-03 | 26.550 | 26.230 | -0.290 | -1.09% | 26.010 | 26.990 | 25759 | 6824.663 | 1.91% |
| 2025-09-02 | 26.800 | 26.670 | -0.030 | -0.11% | 25.950 | 26.990 | 33824 | 8956.582 | 2.51% |
| 2025-09-01 | 26.530 | 26.700 | 0.050 | 0.19% | 26.100 | 26.700 | 30338 | 8006.518 | 2.25% |
| 2025-08-29 | 26.500 | 26.650 | 0.240 | 0.91% | 26.500 | 27.600 | 43164 | 11702.122 | 3.20% |
| 2025-08-28 | 26.080 | 26.410 | 0.410 | 1.58% | 25.500 | 26.570 | 43323 | 11290.598 | 3.21% |
| 2025-08-27 | 27.370 | 26.000 | -1.500 | -5.45% | 25.900 | 27.500 | 60083 | 16007.208 | 4.46% |
| 2025-08-26 | 28.210 | 27.500 | -0.680 | -2.41% | 27.370 | 28.210 | 41583 | 11480.830 | 3.08% |
| 2025-08-25 | 27.880 | 28.180 | 0.290 | 1.04% | 27.800 | 28.430 | 38957 | 10940.936 | 2.89% |
| 2025-08-22 | 28.020 | 27.890 | -0.240 | -0.85% | 27.590 | 28.300 | 43426 | 12075.120 | 3.22% |
| 2025-08-21 | 29.180 | 28.130 | -1.030 | -3.53% | 28.080 | 29.800 | 58302 | 16838.998 | 4.32% |
| 2025-08-20 | 29.390 | 29.160 | -0.540 | -1.82% | 28.780 | 29.560 | 47711 | 13905.776 | 3.54% |
| 2025-08-19 | 29.310 | 29.700 | 0.520 | 1.78% | 28.700 | 30.480 | 83036 | 24536.898 | 6.16% |
| 2025-08-18 | 28.230 | 29.180 | 1.040 | 3.70% | 28.150 | 29.280 | 68851 | 19806.621 | 5.11% |
| 2025-08-15 | 28.000 | 28.140 | -0.110 | -0.39% | 27.380 | 28.300 | 62547 | 17418.963 | 4.64% |
深证大盘股票行情在线 K线走势图
(920879)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
