(920895)股票行情
(920895)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 | 20.680 | 21.060 | 0.150 | 0.72% | 20.460 | 21.930 | 14671 | 3139.448 | 5.11% |
| 2025-12-11 | 20.060 | 20.910 | 0.860 | 4.29% | 19.680 | 21.260 | 11538 | 2380.737 | 4.01% |
| 2025-12-10 | 20.180 | 20.050 | -0.150 | -0.74% | 19.670 | 20.340 | 5030 | 1003.370 | 1.75% |
| 2025-12-09 | 20.630 | 20.200 | -0.540 | -2.60% | 20.160 | 20.980 | 4516 | 920.632 | 1.57% |
| 2025-12-08 | 20.700 | 20.740 | 0.120 | 0.58% | 20.330 | 21.040 | 5157 | 1070.693 | 1.79% |
| 2025-12-05 | 20.350 | 20.620 | 0.520 | 2.59% | 19.950 | 20.760 | 7128 | 1457.176 | 2.48% |
| 2025-12-04 | 20.850 | 20.100 | -0.610 | -2.95% | 20.100 | 20.850 | 5181 | 1052.697 | 1.80% |
| 2025-12-03 | 21.270 | 20.710 | -0.570 | -2.68% | 20.620 | 21.440 | 4920 | 1028.328 | 1.71% |
| 2025-12-02 | 21.990 | 21.280 | -0.440 | -2.03% | 21.210 | 21.990 | 5685 | 1215.019 | 1.98% |
| 2025-12-01 | 21.400 | 21.720 | 0.460 | 2.16% | 21.110 | 21.750 | 6016 | 1295.829 | 2.09% |
| 2025-11-28 | 21.560 | 21.260 | -0.230 | -1.07% | 21.230 | 21.560 | 3678 | 784.881 | 1.28% |
| 2025-11-27 | 21.990 | 21.490 | -0.240 | -1.10% | 21.310 | 21.990 | 3457 | 747.789 | 1.20% |
| 2025-11-26 | 21.950 | 21.730 | -0.220 | -1.00% | 21.510 | 22.360 | 4404 | 958.301 | 1.53% |
| 2025-11-25 | 21.830 | 21.950 | 0.140 | 0.64% | 21.750 | 22.550 | 5851 | 1295.423 | 2.04% |
| 2025-11-24 | 21.830 | 21.810 | 0.290 | 1.35% | 21.200 | 21.990 | 9453 | 2043.639 | 3.29% |
| 2025-11-21 | 23.100 | 21.520 | -1.530 | -6.64% | 21.520 | 23.960 | 15267 | 3470.710 | 5.31% |
| 2025-11-20 | 23.200 | 23.050 | 0.060 | 0.26% | 22.770 | 23.450 | 4569 | 1054.949 | 1.59% |
| 2025-11-19 | 23.500 | 22.990 | -0.390 | -1.67% | 22.710 | 23.610 | 6326 | 1458.113 | 2.20% |
| 2025-11-18 | 23.840 | 23.380 | -0.460 | -1.93% | 23.280 | 24.250 | 6206 | 1455.098 | 2.16% |
| 2025-11-17 | 24.480 | 23.840 | -0.690 | -2.81% | 23.810 | 24.480 | 7273 | 1748.095 | 2.53% |
| 2025-11-14 | 24.600 | 24.530 | -0.300 | -1.21% | 24.440 | 25.300 | 6538 | 1615.801 | 2.27% |
| 2025-11-13 | 25.140 | 24.830 | -0.280 | -1.12% | 24.780 | 25.700 | 13050 | 3301.756 | 4.54% |
| 2025-11-12 | 24.700 | 25.110 | 0.470 | 1.91% | 24.300 | 25.340 | 10249 | 2567.723 | 3.57% |
| 2025-11-11 | 24.500 | 24.640 | 0.060 | 0.24% | 24.300 | 24.780 | 5887 | 1445.076 | 2.05% |
| 2025-11-10 | 24.290 | 24.580 | 0.530 | 2.20% | 23.910 | 24.870 | 8207 | 2011.145 | 2.86% |
| 2025-11-07 | 24.430 | 24.050 | -0.270 | -1.11% | 24.040 | 24.500 | 5387 | 1305.757 | 1.87% |
| 2025-11-06 | 24.980 | 24.320 | -0.580 | -2.33% | 24.250 | 25.090 | 7274 | 1783.693 | 2.53% |
| 2025-11-05 | 25.100 | 24.900 | 0.100 | 0.40% | 24.430 | 25.110 | 6586 | 1633.385 | 2.29% |
| 2025-11-04 | 25.130 | 24.800 | 0.000 | 0.00% | 24.500 | 25.130 | 5791 | 1430.825 | 2.02% |
| 2025-11-03 | 25.510 | 24.800 | -0.360 | -1.43% | 24.600 | 25.780 | 11200 | 2817.248 | 3.90% |
| 2025-10-31 | 24.710 | 25.160 | 0.450 | 1.82% | 24.210 | 25.580 | 13290 | 3352.826 | 4.62% |
| 2025-10-30 | 24.720 | 24.710 | -0.010 | -0.04% | 24.610 | 25.700 | 16480 | 4148.920 | 5.73% |
| 2025-10-29 | 23.640 | 24.720 | 1.180 | 5.01% | 22.900 | 24.780 | 15287 | 3653.811 | 5.32% |
| 2025-10-28 | 24.090 | 23.540 | -0.380 | -1.59% | 23.510 | 24.340 | 8256 | 1972.724 | 2.87% |
| 2025-10-27 | 23.970 | 23.920 | -0.330 | -1.36% | 23.700 | 24.370 | 10586 | 2536.583 | 3.68% |
| 2025-10-24 | 23.810 | 24.250 | 0.450 | 1.89% | 23.760 | 25.700 | 18236 | 4518.721 | 6.35% |
| 2025-10-23 | 24.700 | 23.800 | -0.400 | -1.65% | 23.600 | 24.700 | 6624 | 1581.628 | 2.31% |
| 2025-10-22 | 24.280 | 24.200 | 0.020 | 0.08% | 23.960 | 24.830 | 10495 | 2563.199 | 3.65% |
| 2025-10-21 | 23.230 | 24.180 | 0.880 | 3.78% | 23.000 | 24.290 | 11785 | 2814.131 | 4.10% |
| 2025-10-20 | 22.780 | 23.300 | 0.600 | 2.64% | 22.700 | 23.600 | 7819 | 1818.731 | 2.72% |
| 2025-10-17 | 23.460 | 22.700 | -0.620 | -2.66% | 22.610 | 23.580 | 4921 | 1135.469 | 1.71% |
| 2025-10-16 | 24.420 | 23.320 | -0.930 | -3.84% | 23.280 | 24.440 | 8346 | 1984.665 | 2.90% |
| 2025-10-15 | 24.200 | 24.250 | 0.020 | 0.08% | 23.800 | 24.430 | 6441 | 1552.206 | 2.24% |
| 2025-10-14 | 23.830 | 24.230 | 0.580 | 2.45% | 23.530 | 24.880 | 13163 | 3198.890 | 4.58% |
| 2025-10-13 | 22.880 | 23.650 | -0.130 | -0.55% | 22.600 | 24.140 | 8063 | 1897.442 | 2.81% |
| 2025-10-10 | 23.890 | 23.780 | 0.230 | 0.98% | 23.550 | 24.210 | 6470 | 1545.525 | 2.25% |
| 2025-10-09 | 23.200 | 23.550 | 0.140 | 0.60% | 22.600 | 23.580 | 8429 | 1944.146 | 2.93% |
| 2025-09-30 | 23.600 | 23.410 | -0.010 | -0.04% | 23.380 | 23.870 | 5795 | 1366.652 | 2.02% |
| 2025-09-29 | 24.520 | 23.420 | -0.620 | -2.58% | 23.180 | 24.580 | 8756 | 2073.312 | 3.05% |
| 2025-09-26 | 24.550 | 24.040 | -0.270 | -1.11% | 24.040 | 24.730 | 6129 | 1494.309 | 2.13% |
| 2025-09-25 | 24.910 | 24.310 | -0.350 | -1.42% | 24.250 | 25.150 | 7213 | 1785.852 | 2.51% |
| 2025-09-24 | 23.980 | 24.660 | 0.730 | 3.05% | 23.880 | 24.780 | 8872 | 2164.915 | 3.09% |
| 2025-09-23 | 25.650 | 23.930 | -1.350 | -5.34% | 23.710 | 25.650 | 13330 | 3232.375 | 4.64% |
| 2025-09-22 | 26.070 | 25.280 | -0.630 | -2.43% | 25.220 | 26.190 | 7926 | 2020.857 | 2.76% |
| 2025-09-19 | 26.540 | 25.910 | -0.400 | -1.52% | 25.890 | 26.670 | 8954 | 2343.360 | 3.12% |
| 2025-09-18 | 26.580 | 26.310 | -0.100 | -0.38% | 25.890 | 26.950 | 14325 | 3798.907 | 4.98% |
| 2025-09-17 | 26.600 | 26.410 | -0.190 | -0.71% | 26.390 | 27.130 | 10216 | 2727.806 | 3.55% |
| 2025-09-16 | 25.760 | 26.600 | 0.250 | 0.95% | 25.500 | 26.880 | 10356 | 2733.430 | 3.60% |
| 2025-09-15 | 26.650 | 26.350 | -0.150 | -0.57% | 26.210 | 26.760 | 6944 | 1839.780 | 2.42% |
| 2025-09-12 | 26.880 | 26.500 | -0.120 | -0.45% | 26.400 | 26.970 | 9854 | 2622.171 | 3.43% |
| 2025-09-11 | 26.790 | 26.620 | 0.030 | 0.11% | 26.490 | 26.970 | 8451 | 2253.721 | 2.94% |
| 2025-09-10 | 26.980 | 26.590 | -0.210 | -0.78% | 26.260 | 27.100 | 13774 | 3676.509 | 4.79% |
| 2025-09-09 | 28.060 | 26.800 | -1.300 | -4.63% | 26.760 | 28.060 | 12491 | 3398.184 | 4.35% |
| 2025-09-08 | 28.230 | 28.100 | -0.170 | -0.60% | 27.920 | 28.600 | 14066 | 3967.929 | 4.89% |
| 2025-09-05 | 28.480 | 28.270 | 0.520 | 1.87% | 27.770 | 28.480 | 12124 | 3411.856 | 4.22% |
| 2025-09-04 | 27.040 | 27.750 | 0.870 | 3.24% | 26.600 | 27.990 | 14175 | 3896.064 | 4.93% |
| 2025-09-03 | 28.470 | 26.880 | -1.100 | -3.93% | 26.770 | 28.470 | 10907 | 2987.138 | 3.80% |
| 2025-09-02 | 27.960 | 27.980 | 0.280 | 1.01% | 27.070 | 28.400 | 14881 | 4116.995 | 5.18% |
| 2025-09-01 | 27.590 | 27.700 | 0.420 | 1.54% | 26.900 | 27.700 | 16046 | 4386.363 | 5.58% |
| 2025-08-29 | 29.000 | 27.280 | -1.100 | -3.88% | 27.210 | 29.000 | 19836 | 5563.156 | 6.90% |
| 2025-08-28 | 28.890 | 28.380 | 0.060 | 0.21% | 27.440 | 28.920 | 16570 | 4697.292 | 5.77% |
| 2025-08-27 | 30.100 | 28.320 | -1.410 | -4.74% | 28.280 | 30.100 | 19739 | 5756.189 | 6.87% |
| 2025-08-26 | 31.000 | 29.730 | -1.660 | -5.29% | 29.730 | 31.300 | 26204 | 7898.115 | 9.12% |
| 2025-08-25 | 31.630 | 31.390 | -0.400 | -1.26% | 31.290 | 32.100 | 16308 | 5143.129 | 5.67% |
| 2025-08-22 | 32.600 | 31.790 | -1.110 | -3.37% | 31.520 | 32.650 | 19787 | 6294.435 | 6.89% |
| 2025-08-21 | 31.650 | 32.900 | 1.270 | 4.02% | 31.370 | 33.880 | 34168 | 11277.699 | 11.89% |
| 2025-08-20 | 31.810 | 31.630 | -0.200 | -0.63% | 30.520 | 31.830 | 14457 | 4502.263 | 5.03% |
| 2025-08-19 | 30.580 | 31.830 | 1.250 | 4.09% | 30.320 | 31.830 | 18456 | 5791.490 | 6.42% |
| 2025-08-18 | 29.490 | 30.580 | 1.280 | 4.37% | 29.300 | 30.650 | 11512 | 3477.729 | 4.01% |
| 2025-08-15 | 29.450 | 29.300 | 0.150 | 0.51% | 29.100 | 29.530 | 6298 | 1844.301 | 2.19% |
深证大盘股票行情在线 K线走势图
(920895)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
