(920892)股票行情
(920892)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 | 15.520 | -0.290 | -1.83% | 15.500 | 15.960 | 12386 | 1953.088 | 0.85% |
| 2025-12-11 | 15.570 | 15.810 | 0.150 | 0.96% | 15.040 | 16.280 | 26808 | 4205.375 | 1.83% |
| 2025-12-10 | 15.610 | 15.660 | 0.230 | 1.49% | 15.160 | 16.100 | 15834 | 2473.020 | 1.08% |
| 2025-12-09 | 15.680 | 15.430 | -0.210 | -1.34% | 15.430 | 15.690 | 5993 | 931.396 | 0.41% |
| 2025-12-08 | 15.690 | 15.640 | -0.050 | -0.32% | 15.630 | 15.780 | 8130 | 1275.853 | 0.56% |
| 2025-12-05 | 15.430 | 15.690 | 0.150 | 0.97% | 15.390 | 15.800 | 7856 | 1224.260 | 0.54% |
| 2025-12-04 | 16.260 | 15.540 | -0.800 | -4.90% | 15.510 | 16.280 | 21833 | 3437.514 | 1.49% |
| 2025-12-03 | 15.970 | 16.340 | 0.370 | 2.32% | 15.660 | 16.360 | 18520 | 2975.067 | 1.27% |
| 2025-12-02 | 15.910 | 15.970 | 0.060 | 0.38% | 15.800 | 16.270 | 11030 | 1768.817 | 0.75% |
| 2025-12-01 | 15.720 | 15.910 | 0.190 | 1.21% | 15.640 | 16.050 | 9472 | 1503.882 | 0.65% |
| 2025-11-28 | 15.790 | 15.720 | 0.020 | 0.13% | 15.410 | 15.870 | 9597 | 1495.634 | 0.66% |
| 2025-11-27 | 16.100 | 15.700 | -0.410 | -2.55% | 15.680 | 16.100 | 12910 | 2039.277 | 0.88% |
| 2025-11-26 | 16.180 | 16.110 | -0.120 | -0.74% | 16.080 | 16.760 | 13226 | 2156.609 | 0.90% |
| 2025-11-25 | 16.480 | 16.230 | -0.270 | -1.64% | 16.110 | 16.620 | 20580 | 3351.162 | 1.41% |
| 2025-11-24 | 15.530 | 16.500 | 0.970 | 6.25% | 15.530 | 16.760 | 31656 | 5185.479 | 2.16% |
| 2025-11-21 | 16.540 | 15.530 | -0.870 | -5.30% | 15.510 | 16.640 | 22139 | 3548.646 | 1.51% |
| 2025-11-20 | 15.950 | 16.400 | 0.490 | 3.08% | 15.780 | 17.400 | 30060 | 5004.537 | 2.06% |
| 2025-11-19 | 16.410 | 15.910 | -0.300 | -1.85% | 15.720 | 16.430 | 8015 | 1274.056 | 0.55% |
| 2025-11-18 | 16.480 | 16.210 | -0.120 | -0.73% | 16.070 | 16.480 | 6967 | 1126.904 | 0.48% |
| 2025-11-17 | 16.830 | 16.330 | -0.470 | -2.80% | 16.320 | 16.960 | 11737 | 1937.728 | 0.80% |
| 2025-11-14 | 16.840 | 16.800 | -0.060 | -0.36% | 16.740 | 17.010 | 9309 | 1573.895 | 0.64% |
| 2025-11-13 | 16.810 | 16.860 | 0.050 | 0.30% | 16.650 | 17.030 | 10620 | 1796.341 | 0.73% |
| 2025-11-12 | 16.790 | 16.810 | -0.010 | -0.06% | 16.700 | 16.900 | 9449 | 1584.966 | 0.65% |
| 2025-11-11 | 16.760 | 16.820 | 0.200 | 1.20% | 16.590 | 16.890 | 9408 | 1578.480 | 0.64% |
| 2025-11-10 | 16.790 | 16.620 | -0.150 | -0.89% | 16.580 | 16.910 | 9226 | 1536.983 | 0.63% |
| 2025-11-07 | 16.770 | 16.770 | -0.040 | -0.24% | 16.640 | 16.930 | 10309 | 1727.128 | 0.71% |
| 2025-11-06 | 16.960 | 16.810 | -0.200 | -1.18% | 16.720 | 17.080 | 14332 | 2410.010 | 0.98% |
| 2025-11-05 | 17.020 | 17.010 | -0.040 | -0.23% | 16.860 | 17.170 | 11788 | 2008.719 | 0.81% |
| 2025-11-04 | 17.270 | 17.050 | -0.220 | -1.27% | 16.980 | 17.310 | 12999 | 2223.140 | 0.89% |
| 2025-11-03 | 17.560 | 17.270 | -0.340 | -1.93% | 17.180 | 17.850 | 15494 | 2702.495 | 1.06% |
| 2025-10-31 | 17.260 | 17.610 | 0.220 | 1.27% | 17.230 | 17.850 | 17899 | 3152.163 | 1.22% |
| 2025-10-30 | 17.620 | 17.390 | -0.310 | -1.75% | 17.390 | 18.150 | 31348 | 5598.012 | 2.14% |
| 2025-10-29 | 17.210 | 17.700 | 0.320 | 1.84% | 16.610 | 17.850 | 30024 | 5149.727 | 2.05% |
| 2025-10-28 | 17.230 | 17.380 | 0.120 | 0.70% | 17.080 | 17.440 | 14340 | 2480.659 | 0.98% |
| 2025-10-27 | 17.430 | 17.260 | -0.240 | -1.37% | 17.050 | 17.460 | 17635 | 3032.534 | 1.21% |
| 2025-10-24 | 18.090 | 17.500 | -1.150 | -6.17% | 17.290 | 18.090 | 43494 | 7659.424 | 2.97% |
| 2025-10-23 | 17.690 | 18.650 | 0.740 | 4.13% | 17.570 | 19.500 | 52534 | 9829.551 | 3.59% |
| 2025-10-22 | 17.310 | 17.910 | 0.500 | 2.87% | 17.300 | 18.790 | 42870 | 7784.006 | 2.93% |
| 2025-10-21 | 16.580 | 17.410 | 0.830 | 5.01% | 16.400 | 17.880 | 30883 | 5330.448 | 2.11% |
| 2025-10-20 | 17.180 | 16.580 | -0.520 | -3.04% | 16.330 | 17.210 | 18426 | 3087.033 | 1.26% |
| 2025-10-17 | 17.200 | 17.100 | 0.060 | 0.35% | 16.800 | 17.390 | 20186 | 3455.412 | 1.38% |
| 2025-10-16 | 17.650 | 17.040 | -1.020 | -5.65% | 16.860 | 17.650 | 38212 | 6581.351 | 2.61% |
| 2025-10-15 | 16.300 | 18.060 | 2.080 | 13.02% | 16.300 | 18.840 | 58940 | 10488.087 | 4.03% |
| 2025-10-14 | 16.130 | 15.980 | -0.120 | -0.75% | 15.970 | 16.360 | 8353 | 1350.854 | 0.57% |
| 2025-10-13 | 15.750 | 16.100 | -0.270 | -1.65% | 15.750 | 16.240 | 8104 | 1293.848 | 0.55% |
| 2025-10-10 | 16.330 | 16.370 | 0.070 | 0.43% | 16.230 | 16.700 | 8186 | 1348.735 | 0.56% |
| 2025-10-09 | 17.000 | 16.300 | -0.660 | -3.89% | 16.110 | 17.010 | 14818 | 2419.050 | 1.01% |
| 2025-09-30 | 16.660 | 16.960 | 0.180 | 1.07% | 16.660 | 17.160 | 9077 | 1538.086 | 0.62% |
| 2025-09-29 | 16.830 | 16.780 | 0.180 | 1.08% | 16.580 | 17.060 | 10015 | 1687.818 | 0.68% |
| 2025-09-26 | 16.570 | 16.600 | -0.100 | -0.60% | 16.530 | 16.910 | 9079 | 1514.512 | 0.62% |
| 2025-09-25 | 17.150 | 16.700 | -0.520 | -3.02% | 16.700 | 17.330 | 13968 | 2372.458 | 0.96% |
| 2025-09-24 | 16.920 | 17.220 | 0.300 | 1.77% | 16.920 | 17.390 | 13158 | 2257.963 | 0.90% |
| 2025-09-23 | 17.780 | 16.920 | -0.940 | -5.26% | 16.700 | 17.920 | 21234 | 3654.438 | 1.45% |
| 2025-09-22 | 18.180 | 17.860 | -0.340 | -1.87% | 17.670 | 18.180 | 14848 | 2653.437 | 1.02% |
| 2025-09-19 | 18.490 | 18.200 | -0.390 | -2.10% | 18.080 | 18.880 | 19048 | 3487.144 | 1.30% |
| 2025-09-18 | 19.160 | 18.590 | -0.760 | -3.93% | 18.320 | 19.450 | 38175 | 7183.535 | 2.61% |
| 2025-09-17 | 20.080 | 19.350 | -0.730 | -3.64% | 19.290 | 20.100 | 36680 | 7153.728 | 2.51% |
| 2025-09-16 | 19.470 | 20.080 | 0.580 | 2.97% | 18.920 | 20.550 | 58186 | 11550.577 | 3.98% |
| 2025-09-15 | 18.950 | 19.500 | 0.300 | 1.56% | 18.500 | 19.500 | 41298 | 7792.147 | 2.82% |
| 2025-09-12 | 17.830 | 19.200 | 1.350 | 7.56% | 17.830 | 19.260 | 60884 | 11482.568 | 4.16% |
| 2025-09-11 | 17.990 | 17.850 | 0.170 | 0.96% | 17.650 | 17.990 | 11707 | 2080.969 | 0.80% |
| 2025-09-10 | 18.280 | 17.680 | -0.610 | -3.34% | 17.620 | 18.280 | 21342 | 3818.712 | 1.46% |
| 2025-09-09 | 18.200 | 18.290 | 0.080 | 0.44% | 17.950 | 18.730 | 22830 | 4186.911 | 1.56% |
| 2025-09-08 | 17.980 | 18.210 | 0.230 | 1.28% | 17.980 | 18.410 | 16314 | 2973.190 | 1.12% |
| 2025-09-05 | 17.760 | 17.980 | 0.480 | 2.74% | 17.610 | 18.130 | 19711 | 3536.374 | 1.35% |
| 2025-09-04 | 17.320 | 17.500 | 0.100 | 0.57% | 17.280 | 17.800 | 14584 | 2554.158 | 1.00% |
| 2025-09-03 | 18.000 | 17.400 | -0.600 | -3.33% | 17.300 | 18.090 | 16155 | 2852.740 | 1.10% |
| 2025-09-02 | 17.900 | 18.000 | 0.000 | 0.00% | 17.720 | 18.140 | 19276 | 3449.938 | 1.32% |
| 2025-09-01 | 18.360 | 18.000 | -0.490 | -2.65% | 17.750 | 18.440 | 27920 | 5011.605 | 1.91% |
| 2025-08-29 | 18.930 | 18.490 | -0.190 | -1.02% | 18.350 | 19.130 | 29163 | 5485.215 | 1.99% |
| 2025-08-28 | 18.350 | 18.680 | 0.420 | 2.30% | 18.180 | 18.990 | 25840 | 4800.415 | 1.77% |
| 2025-08-27 | 19.300 | 18.260 | -0.750 | -3.95% | 18.180 | 19.300 | 22888 | 4281.887 | 1.57% |
| 2025-08-26 | 19.400 | 19.010 | -0.630 | -3.21% | 19.000 | 19.500 | 28957 | 5546.542 | 1.98% |
| 2025-08-25 | 18.630 | 19.640 | 1.060 | 5.71% | 18.350 | 19.930 | 51750 | 9981.803 | 3.54% |
| 2025-08-22 | 18.720 | 18.580 | -0.130 | -0.69% | 18.430 | 18.800 | 18765 | 3481.654 | 1.28% |
| 2025-08-21 | 19.010 | 18.710 | -0.340 | -1.78% | 18.610 | 19.330 | 22839 | 4335.113 | 1.56% |
| 2025-08-20 | 19.070 | 19.050 | 0.090 | 0.47% | 18.700 | 19.260 | 21915 | 4159.116 | 1.50% |
| 2025-08-19 | 18.930 | 18.960 | 0.030 | 0.16% | 18.710 | 19.340 | 29219 | 5556.869 | 2.00% |
| 2025-08-18 | 18.420 | 18.930 | 0.550 | 2.99% | 18.320 | 18.980 | 34840 | 6519.890 | 2.38% |
| 2025-08-15 | 18.180 | 18.380 | 0.200 | 1.10% | 18.050 | 18.450 | 22227 | 4059.070 | 1.52% |
深证大盘股票行情在线 K线走势图
(920892)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
