(920906)股票行情
(920906)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 | 27.010 | 27.370 | 0.070 | 0.26% | 26.530 | 27.810 | 25282 | 6887.867 | 7.62% |
| 2025-12-11 | 25.650 | 27.300 | 1.800 | 7.06% | 25.230 | 28.300 | 37649 | 10214.405 | 11.35% |
| 2025-12-10 | 25.840 | 25.500 | -0.460 | -1.77% | 25.170 | 26.290 | 12269 | 3134.507 | 3.70% |
| 2025-12-09 | 26.700 | 25.960 | -0.660 | -2.48% | 25.910 | 26.780 | 11126 | 2919.760 | 3.35% |
| 2025-12-08 | 26.620 | 26.620 | 0.040 | 0.15% | 26.450 | 27.190 | 11089 | 2977.562 | 3.34% |
| 2025-12-05 | 26.130 | 26.580 | 0.460 | 1.76% | 25.870 | 26.680 | 10553 | 2769.843 | 3.18% |
| 2025-12-04 | 26.350 | 26.120 | -0.090 | -0.34% | 26.100 | 27.260 | 18013 | 4819.368 | 5.43% |
| 2025-12-03 | 26.430 | 26.210 | -0.370 | -1.39% | 26.120 | 26.660 | 7201 | 1898.657 | 2.17% |
| 2025-12-02 | 27.600 | 26.580 | -0.830 | -3.03% | 26.470 | 27.600 | 11471 | 3082.171 | 3.46% |
| 2025-12-01 | 26.490 | 27.410 | 1.080 | 4.10% | 26.240 | 27.570 | 15671 | 4242.667 | 4.72% |
| 2025-11-28 | 26.500 | 26.330 | 0.000 | 0.00% | 26.050 | 26.630 | 7296 | 1913.331 | 2.20% |
| 2025-11-27 | 26.510 | 26.330 | -0.300 | -1.13% | 26.230 | 26.800 | 7168 | 1900.621 | 2.16% |
| 2025-11-26 | 26.750 | 26.630 | -0.040 | -0.15% | 26.450 | 26.950 | 8956 | 2394.218 | 2.70% |
| 2025-11-25 | 26.430 | 26.670 | 0.260 | 0.98% | 26.430 | 27.370 | 8665 | 2327.037 | 2.61% |
| 2025-11-24 | 25.760 | 26.410 | 0.660 | 2.56% | 25.760 | 26.460 | 7912 | 2071.496 | 2.38% |
| 2025-11-21 | 27.330 | 25.750 | -1.930 | -6.97% | 25.740 | 27.430 | 14941 | 3941.009 | 4.50% |
| 2025-11-20 | 27.950 | 27.680 | 0.010 | 0.04% | 27.420 | 27.950 | 5934 | 1642.377 | 1.79% |
| 2025-11-19 | 28.000 | 27.670 | -0.410 | -1.46% | 27.410 | 28.490 | 8540 | 2373.972 | 2.57% |
| 2025-11-18 | 28.460 | 28.080 | -0.600 | -2.09% | 28.060 | 28.710 | 10277 | 2902.960 | 3.10% |
| 2025-11-17 | 29.180 | 28.680 | -0.430 | -1.48% | 28.370 | 29.280 | 12454 | 3575.808 | 3.75% |
| 2025-11-14 | 29.500 | 29.110 | -0.590 | -1.99% | 29.050 | 29.980 | 13895 | 4079.715 | 4.19% |
| 2025-11-13 | 29.450 | 29.700 | 0.330 | 1.12% | 29.200 | 30.100 | 16293 | 4850.077 | 4.91% |
| 2025-11-12 | 30.050 | 29.370 | -0.440 | -1.48% | 29.220 | 30.220 | 13502 | 4002.256 | 4.07% |
| 2025-11-11 | 30.300 | 29.810 | -0.190 | -0.63% | 29.340 | 30.650 | 19374 | 5792.860 | 5.84% |
| 2025-11-10 | 30.390 | 30.000 | -0.180 | -0.60% | 29.720 | 30.460 | 15245 | 4574.800 | 4.59% |
| 2025-11-07 | 30.300 | 30.180 | -0.120 | -0.40% | 30.100 | 30.650 | 14372 | 4359.311 | 4.33% |
| 2025-11-06 | 31.450 | 30.300 | -0.710 | -2.29% | 30.190 | 31.460 | 21033 | 6433.271 | 6.34% |
| 2025-11-05 | 30.780 | 31.010 | -0.180 | -0.58% | 30.210 | 31.380 | 18470 | 5696.495 | 5.57% |
| 2025-11-04 | 32.200 | 31.190 | -1.310 | -4.03% | 30.830 | 32.330 | 28132 | 8789.817 | 8.48% |
| 2025-11-03 | 32.770 | 32.500 | -0.270 | -0.82% | 31.800 | 33.500 | 31407 | 10225.537 | 9.46% |
| 2025-10-31 | 31.480 | 32.770 | 1.220 | 3.87% | 31.300 | 33.500 | 43655 | 14218.170 | 13.16% |
| 2025-10-30 | 32.500 | 31.550 | -1.230 | -3.75% | 31.380 | 35.970 | 65069 | 21842.492 | 19.61% |
| 2025-10-29 | 29.850 | 32.780 | 2.940 | 9.85% | 29.000 | 32.990 | 55655 | 17473.570 | 16.77% |
| 2025-10-28 | 29.060 | 29.840 | 1.070 | 3.72% | 28.570 | 29.920 | 24176 | 7113.558 | 7.29% |
| 2025-10-27 | 29.450 | 28.770 | -0.360 | -1.24% | 28.600 | 29.500 | 15566 | 4488.083 | 4.69% |
| 2025-10-24 | 28.830 | 29.130 | 0.640 | 2.25% | 28.560 | 29.380 | 13985 | 4060.938 | 4.21% |
| 2025-10-23 | 29.450 | 28.490 | -0.710 | -2.43% | 28.290 | 29.450 | 11820 | 3377.173 | 3.56% |
| 2025-10-22 | 28.950 | 29.200 | 0.190 | 0.65% | 28.620 | 29.890 | 21020 | 6144.428 | 6.33% |
| 2025-10-21 | 28.660 | 29.010 | 0.470 | 1.65% | 28.130 | 29.280 | 15019 | 4339.408 | 4.53% |
| 2025-10-20 | 28.010 | 28.540 | 1.060 | 3.86% | 27.550 | 28.690 | 16359 | 4626.659 | 4.93% |
| 2025-10-17 | 28.700 | 27.480 | -1.080 | -3.78% | 27.440 | 28.720 | 15749 | 4415.308 | 4.75% |
| 2025-10-16 | 29.900 | 28.560 | -1.320 | -4.42% | 28.520 | 30.180 | 17834 | 5191.094 | 5.37% |
| 2025-10-15 | 29.300 | 29.880 | 0.380 | 1.29% | 28.990 | 30.290 | 18083 | 5354.736 | 5.45% |
| 2025-10-14 | 29.490 | 29.500 | 0.300 | 1.03% | 29.220 | 30.300 | 21020 | 6241.500 | 6.33% |
| 2025-10-13 | 28.280 | 29.200 | -0.690 | -2.31% | 28.000 | 29.630 | 23727 | 6848.035 | 7.15% |
| 2025-10-10 | 28.600 | 29.890 | 1.260 | 4.40% | 28.420 | 31.440 | 35592 | 10754.532 | 10.73% |
| 2025-10-09 | 29.000 | 28.630 | -0.290 | -1.00% | 28.390 | 29.010 | 18089 | 5180.361 | 5.45% |
| 2025-09-30 | 29.450 | 28.920 | -0.180 | -0.62% | 28.920 | 29.450 | 18162 | 5287.784 | 5.47% |
| 2025-09-29 | 30.000 | 29.100 | -1.000 | -3.32% | 29.020 | 30.000 | 24771 | 7254.288 | 7.47% |
| 2025-09-26 | 29.600 | 30.100 | 0.590 | 2.00% | 28.740 | 30.760 | 33917 | 10084.552 | 10.22% |
| 2025-09-25 | 30.800 | 29.510 | -1.210 | -3.94% | 29.440 | 30.970 | 33018 | 9924.200 | 9.95% |
| 2025-09-24 | 30.780 | 30.720 | 0.220 | 0.72% | 30.070 | 30.990 | 24608 | 7536.331 | 7.42% |
| 2025-09-23 | 30.940 | 30.500 | -0.600 | -1.93% | 29.910 | 31.940 | 25654 | 7911.302 | 7.73% |
| 2025-09-22 | 31.270 | 31.100 | -0.610 | -1.92% | 31.010 | 31.900 | 26373 | 8254.444 | 7.95% |
| 2025-09-19 | 33.700 | 31.710 | -2.480 | -7.25% | 31.600 | 33.780 | 46489 | 14946.454 | 14.01% |
| 2025-09-18 | 35.070 | 34.190 | -1.110 | -3.14% | 33.810 | 36.660 | 62486 | 21909.314 | 18.83% |
| 2025-09-17 | 34.300 | 35.300 | 1.180 | 3.46% | 33.500 | 35.880 | 60236 | 20905.514 | 18.15% |
| 2025-09-16 | 33.080 | 34.120 | 1.320 | 4.02% | 32.400 | 35.490 | 61296 | 20817.604 | 18.47% |
| 2025-09-15 | 34.000 | 32.800 | -1.070 | -3.16% | 32.130 | 34.030 | 48513 | 15861.722 | 14.62% |
| 2025-09-12 | 31.880 | 33.870 | 2.060 | 6.48% | 31.250 | 34.990 | 68516 | 23099.635 | 20.65% |
| 2025-09-11 | 31.500 | 31.810 | 0.810 | 2.61% | 30.650 | 31.810 | 40555 | 12668.184 | 12.22% |
| 2025-09-10 | 32.030 | 31.000 | -1.450 | -4.47% | 30.660 | 32.520 | 43673 | 13672.320 | 13.16% |
| 2025-09-09 | 33.390 | 32.450 | -1.530 | -4.50% | 31.610 | 33.500 | 50686 | 16391.719 | 15.27% |
| 2025-09-08 | 30.880 | 33.980 | 2.640 | 8.42% | 30.580 | 36.980 | 88124 | 30263.961 | 26.56% |
| 2025-09-05 | 31.280 | 31.340 | 1.050 | 3.47% | 30.940 | 32.630 | 67746 | 21455.312 | 20.42% |
| 2025-09-04 | 33.050 | 30.290 | -4.600 | -13.18% | 30.290 | 34.170 | 85608 | 27673.344 | 25.80% |
| 2025-09-03 | 40.070 | 34.890 | -5.110 | -12.78% | 34.890 | 41.300 | 116611 | 43171.586 | 35.14% |
| 2025-09-02 | 31.360 | 40.000 | 6.980 | 21.14% | 31.130 | 42.920 | 161993 | 60357.777 | 48.82% |
| 2025-09-01 | 29.410 | 33.020 | 2.740 | 9.05% | 28.110 | 33.880 | 124486 | 37671.266 | 37.51% |
| 2025-08-29 | 33.000 | 30.280 | 0.190 | 0.63% | 30.100 | 37.880 | 151323 | 50182.469 | 45.60% |
| 2025-08-28 | 24.870 | 30.090 | 6.940 | 29.98% | 24.430 | 30.090 | 118321 | 32182.738 | 35.66% |
| 2025-08-27 | 24.000 | 23.150 | -0.830 | -3.46% | 23.100 | 24.110 | 15385 | 3641.829 | 4.64% |
| 2025-08-26 | 24.090 | 23.980 | -0.120 | -0.50% | 23.810 | 24.420 | 13610 | 3273.385 | 4.10% |
| 2025-08-25 | 24.200 | 24.100 | -0.100 | -0.41% | 23.750 | 24.380 | 14762 | 3546.570 | 4.45% |
| 2025-08-22 | 24.230 | 24.200 | -0.030 | -0.12% | 23.970 | 24.550 | 11489 | 2771.551 | 3.46% |
| 2025-08-21 | 24.680 | 24.230 | -0.330 | -1.34% | 24.110 | 24.800 | 12928 | 3160.303 | 3.90% |
| 2025-08-20 | 24.160 | 24.560 | 0.180 | 0.74% | 23.880 | 24.600 | 15321 | 3726.193 | 4.62% |
| 2025-08-19 | 24.250 | 24.380 | 0.160 | 0.66% | 24.030 | 25.460 | 27016 | 6672.114 | 8.14% |
| 2025-08-18 | 23.400 | 24.220 | 0.860 | 3.68% | 23.210 | 24.330 | 19747 | 4737.241 | 5.95% |
| 2025-08-15 | 22.740 | 23.360 | 0.560 | 2.46% | 22.740 | 23.500 | 9875 | 2299.305 | 2.98% |
深证大盘股票行情在线 K线走势图
(920906)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
