(920896)股票行情
(920896)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 | 20.790 | 21.300 | 0.400 | 1.91% | 20.540 | 21.460 | 14901 | 3155.370 | 3.36% |
| 2025-12-11 | 20.460 | 20.900 | 0.600 | 2.96% | 19.900 | 21.500 | 20327 | 4231.189 | 4.59% |
| 2025-12-10 | 20.300 | 20.300 | 0.000 | 0.00% | 19.960 | 20.460 | 7842 | 1577.123 | 1.77% |
| 2025-12-09 | 20.820 | 20.300 | -0.520 | -2.50% | 20.200 | 20.830 | 8695 | 1775.646 | 1.96% |
| 2025-12-08 | 20.800 | 20.820 | 0.020 | 0.10% | 20.740 | 21.120 | 5897 | 1231.699 | 1.33% |
| 2025-12-05 | 20.700 | 20.800 | 0.090 | 0.43% | 20.520 | 20.850 | 10492 | 2170.449 | 2.37% |
| 2025-12-04 | 21.190 | 20.710 | -0.250 | -1.19% | 20.710 | 21.500 | 8976 | 1902.913 | 2.03% |
| 2025-12-03 | 21.070 | 20.960 | -0.110 | -0.52% | 20.800 | 21.190 | 4492 | 943.502 | 1.01% |
| 2025-12-02 | 21.670 | 21.070 | -0.680 | -3.13% | 21.010 | 21.750 | 8399 | 1791.898 | 1.90% |
| 2025-12-01 | 20.900 | 21.750 | 0.800 | 3.82% | 20.900 | 21.770 | 11405 | 2445.243 | 2.57% |
| 2025-11-28 | 21.300 | 20.950 | -0.400 | -1.87% | 20.710 | 21.400 | 13198 | 2759.491 | 2.98% |
| 2025-11-27 | 21.700 | 21.350 | -0.170 | -0.79% | 21.210 | 21.780 | 6307 | 1355.706 | 1.42% |
| 2025-11-26 | 21.650 | 21.520 | -0.200 | -0.92% | 21.300 | 21.800 | 6161 | 1328.989 | 1.39% |
| 2025-11-25 | 21.540 | 21.720 | 0.140 | 0.65% | 21.400 | 21.880 | 9981 | 2163.986 | 2.25% |
| 2025-11-24 | 21.550 | 21.580 | 0.030 | 0.14% | 21.200 | 21.750 | 7807 | 1675.729 | 1.76% |
| 2025-11-21 | 21.550 | 21.550 | -0.380 | -1.73% | 21.100 | 22.200 | 14008 | 3032.265 | 3.16% |
| 2025-11-20 | 22.000 | 21.930 | 0.070 | 0.32% | 21.720 | 22.190 | 5622 | 1234.910 | 1.27% |
| 2025-11-19 | 22.040 | 21.860 | -0.190 | -0.86% | 21.650 | 22.070 | 8856 | 1931.857 | 2.00% |
| 2025-11-18 | 22.160 | 22.050 | -0.020 | -0.09% | 21.780 | 22.200 | 8123 | 1784.134 | 1.83% |
| 2025-11-17 | 22.500 | 22.070 | -0.540 | -2.39% | 21.880 | 22.620 | 17926 | 3960.236 | 4.05% |
| 2025-11-14 | 23.020 | 22.610 | -0.640 | -2.75% | 22.580 | 23.130 | 14494 | 3292.840 | 3.27% |
| 2025-11-13 | 22.660 | 23.250 | 0.590 | 2.60% | 22.550 | 23.250 | 16008 | 3672.750 | 3.61% |
| 2025-11-12 | 22.870 | 22.660 | -0.320 | -1.39% | 22.320 | 23.000 | 12672 | 2861.573 | 2.86% |
| 2025-11-11 | 22.620 | 22.980 | 0.390 | 1.73% | 22.210 | 23.010 | 14522 | 3288.381 | 3.28% |
| 2025-11-10 | 22.710 | 22.590 | -0.210 | -0.92% | 22.400 | 22.950 | 12961 | 2927.057 | 2.93% |
| 2025-11-07 | 23.400 | 22.800 | -0.530 | -2.27% | 22.800 | 23.400 | 23284 | 5367.466 | 5.26% |
| 2025-11-06 | 23.800 | 23.330 | -0.810 | -3.36% | 23.080 | 23.960 | 29335 | 6861.333 | 6.62% |
| 2025-11-05 | 24.360 | 24.140 | 0.210 | 0.88% | 23.960 | 25.200 | 39747 | 9746.146 | 8.97% |
| 2025-11-04 | 23.380 | 23.930 | 0.430 | 1.83% | 22.980 | 23.930 | 22525 | 5280.966 | 5.08% |
| 2025-11-03 | 24.120 | 23.500 | -0.550 | -2.29% | 23.330 | 24.550 | 25890 | 6152.711 | 5.84% |
| 2025-10-31 | 24.000 | 24.050 | -0.130 | -0.54% | 23.850 | 24.870 | 31989 | 7798.334 | 7.22% |
| 2025-10-30 | 25.800 | 24.180 | -1.670 | -6.46% | 24.100 | 25.800 | 57151 | 14311.303 | 12.90% |
| 2025-10-29 | 24.650 | 25.850 | 2.070 | 8.70% | 23.920 | 26.480 | 75221 | 18887.871 | 16.94% |
| 2025-10-28 | 23.050 | 23.780 | 0.730 | 3.17% | 23.010 | 23.850 | 27658 | 6478.621 | 6.23% |
| 2025-10-27 | 23.600 | 23.050 | -0.460 | -1.96% | 22.860 | 23.690 | 27361 | 6332.238 | 6.16% |
| 2025-10-24 | 23.700 | 23.510 | -0.530 | -2.20% | 23.000 | 24.300 | 39741 | 9320.055 | 8.95% |
| 2025-10-23 | 22.860 | 24.040 | 1.180 | 5.16% | 22.690 | 24.200 | 53369 | 12652.562 | 12.02% |
| 2025-10-22 | 23.770 | 22.860 | -1.340 | -5.54% | 22.740 | 23.770 | 40432 | 9378.436 | 9.11% |
| 2025-10-21 | 22.620 | 24.200 | 1.010 | 4.36% | 22.110 | 24.240 | 67605 | 15719.770 | 15.23% |
| 2025-10-20 | 20.730 | 23.190 | 2.990 | 14.80% | 20.340 | 24.680 | 76434 | 17679.100 | 17.21% |
| 2025-10-17 | 21.460 | 20.200 | -1.040 | -4.90% | 20.200 | 21.460 | 13223 | 2732.308 | 2.98% |
| 2025-10-16 | 21.500 | 21.240 | -0.300 | -1.39% | 20.900 | 21.690 | 12023 | 2561.430 | 2.71% |
| 2025-10-15 | 21.960 | 21.540 | -0.180 | -0.83% | 21.360 | 22.170 | 18144 | 3934.938 | 4.09% |
| 2025-10-14 | 21.020 | 21.720 | 0.790 | 3.77% | 20.790 | 21.990 | 25413 | 5459.507 | 5.72% |
| 2025-10-13 | 20.200 | 20.930 | -0.870 | -3.99% | 20.200 | 21.500 | 15991 | 3326.833 | 3.60% |
| 2025-10-10 | 21.280 | 21.800 | 0.460 | 2.16% | 21.120 | 22.460 | 22904 | 5035.601 | 5.16% |
| 2025-10-09 | 21.200 | 21.340 | 0.250 | 1.19% | 20.400 | 21.550 | 23963 | 5013.234 | 5.40% |
| 2025-09-30 | 21.700 | 21.090 | -0.390 | -1.82% | 21.050 | 21.700 | 21937 | 4665.616 | 4.94% |
| 2025-09-29 | 21.450 | 21.480 | -0.060 | -0.28% | 21.060 | 21.750 | 13469 | 2886.364 | 3.03% |
| 2025-09-26 | 21.550 | 21.540 | 0.150 | 0.70% | 20.880 | 21.980 | 20544 | 4406.140 | 4.63% |
| 2025-09-25 | 21.850 | 21.390 | -0.410 | -1.88% | 21.120 | 22.140 | 18803 | 4040.557 | 4.23% |
| 2025-09-24 | 21.250 | 21.800 | 0.590 | 2.78% | 21.130 | 21.880 | 17079 | 3693.642 | 3.85% |
| 2025-09-23 | 22.290 | 21.210 | -0.850 | -3.85% | 20.860 | 22.290 | 21007 | 4488.303 | 4.73% |
| 2025-09-22 | 22.560 | 22.060 | -0.260 | -1.16% | 21.860 | 22.560 | 16308 | 3619.285 | 3.67% |
| 2025-09-19 | 23.250 | 22.320 | -1.260 | -5.34% | 22.160 | 23.350 | 42406 | 9569.182 | 9.55% |
| 2025-09-18 | 24.970 | 23.580 | -0.670 | -2.76% | 23.100 | 25.290 | 54631 | 13261.972 | 12.30% |
| 2025-09-17 | 23.690 | 24.250 | 0.530 | 2.23% | 23.110 | 24.490 | 45091 | 10773.576 | 10.16% |
| 2025-09-16 | 23.190 | 23.720 | 0.560 | 2.42% | 22.750 | 23.920 | 38903 | 9077.255 | 8.76% |
| 2025-09-15 | 24.000 | 23.160 | -1.140 | -4.69% | 23.110 | 24.180 | 42345 | 9889.998 | 9.54% |
| 2025-09-12 | 23.960 | 24.300 | 0.430 | 1.80% | 23.560 | 24.990 | 50122 | 12131.472 | 11.29% |
| 2025-09-11 | 24.590 | 23.870 | -1.030 | -4.14% | 23.300 | 24.590 | 57885 | 13757.090 | 13.04% |
| 2025-09-10 | 25.880 | 24.900 | -1.860 | -6.95% | 24.700 | 26.810 | 73342 | 18570.705 | 16.52% |
| 2025-09-09 | 24.170 | 26.760 | 0.570 | 2.18% | 24.170 | 29.000 | 120548 | 32320.486 | 27.15% |
| 2025-09-08 | 22.780 | 26.190 | 3.160 | 13.72% | 22.700 | 29.930 | 136702 | 37477.402 | 30.79% |
| 2025-09-05 | 21.700 | 23.030 | 1.340 | 6.18% | 21.700 | 23.190 | 57484 | 13098.421 | 12.95% |
| 2025-09-04 | 21.390 | 21.690 | 0.300 | 1.40% | 21.000 | 22.400 | 50235 | 10954.854 | 11.31% |
| 2025-09-03 | 22.670 | 21.390 | -1.500 | -6.55% | 21.150 | 22.980 | 52818 | 11577.141 | 11.90% |
| 2025-09-02 | 20.920 | 22.890 | 1.970 | 9.42% | 20.480 | 23.700 | 91429 | 20311.447 | 20.59% |
| 2025-09-01 | 20.980 | 20.920 | 0.030 | 0.14% | 20.020 | 21.010 | 24178 | 4982.008 | 5.45% |
| 2025-08-29 | 21.580 | 20.890 | -0.650 | -3.02% | 20.850 | 21.850 | 36826 | 7792.166 | 8.29% |
| 2025-08-28 | 19.900 | 21.540 | 1.660 | 8.35% | 19.710 | 21.550 | 57788 | 11993.661 | 13.01% |
| 2025-08-27 | 20.880 | 19.880 | -0.450 | -2.21% | 19.880 | 21.260 | 39128 | 8102.670 | 8.81% |
| 2025-08-26 | 20.000 | 20.330 | 0.330 | 1.65% | 19.740 | 20.330 | 16972 | 3405.110 | 3.82% |
| 2025-08-25 | 20.120 | 20.000 | 0.070 | 0.35% | 19.600 | 20.150 | 18311 | 3640.954 | 4.12% |
| 2025-08-22 | 20.160 | 19.930 | -0.220 | -1.09% | 19.800 | 20.300 | 10324 | 2062.411 | 2.33% |
| 2025-08-21 | 20.560 | 20.150 | -0.310 | -1.52% | 19.930 | 20.650 | 17591 | 3559.969 | 3.96% |
| 2025-08-20 | 20.290 | 20.460 | 0.120 | 0.59% | 19.850 | 20.640 | 21043 | 4265.359 | 4.74% |
| 2025-08-19 | 20.750 | 20.340 | 0.250 | 1.24% | 20.190 | 21.000 | 38282 | 7892.717 | 8.62% |
| 2025-08-18 | 19.480 | 20.090 | 0.690 | 3.56% | 19.380 | 20.200 | 24818 | 4942.604 | 5.59% |
| 2025-08-15 | 18.890 | 19.400 | 0.600 | 3.19% | 18.800 | 19.470 | 13023 | 2503.797 | 2.93% |
深证大盘股票行情在线 K线走势图
(920896)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
