(920924)股票行情
(920924)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 | 21.010 | 21.250 | 0.050 | 0.24% | 20.740 | 21.580 | 22372 | 4739.257 | 3.47% |
| 2025-12-11 | 20.610 | 21.200 | 0.460 | 2.22% | 20.340 | 21.880 | 28635 | 6087.849 | 4.44% |
| 2025-12-10 | 20.400 | 20.740 | 0.420 | 2.07% | 20.040 | 21.000 | 15908 | 3266.372 | 2.47% |
| 2025-12-09 | 20.640 | 20.320 | -0.280 | -1.36% | 20.260 | 20.940 | 12209 | 2522.465 | 1.89% |
| 2025-12-08 | 20.370 | 20.600 | 0.230 | 1.13% | 20.310 | 20.760 | 11401 | 2346.846 | 1.77% |
| 2025-12-05 | 20.200 | 20.370 | 0.210 | 1.04% | 19.910 | 20.440 | 11367 | 2291.382 | 1.76% |
| 2025-12-04 | 20.490 | 20.160 | -0.250 | -1.22% | 20.070 | 20.590 | 6331 | 1282.415 | 0.98% |
| 2025-12-03 | 20.880 | 20.410 | -0.360 | -1.73% | 20.250 | 20.880 | 9385 | 1913.372 | 1.46% |
| 2025-12-02 | 21.100 | 20.770 | -0.240 | -1.14% | 20.610 | 21.100 | 9142 | 1901.625 | 1.42% |
| 2025-12-01 | 20.410 | 21.010 | 0.690 | 3.40% | 20.160 | 21.120 | 18106 | 3756.116 | 2.81% |
| 2025-11-28 | 20.350 | 20.320 | -0.030 | -0.15% | 20.100 | 20.570 | 7444 | 1508.226 | 1.16% |
| 2025-11-27 | 20.670 | 20.350 | -0.110 | -0.54% | 20.200 | 20.670 | 8134 | 1657.892 | 1.26% |
| 2025-11-26 | 20.700 | 20.460 | -0.240 | -1.16% | 20.270 | 20.870 | 13672 | 2806.435 | 2.12% |
| 2025-11-25 | 20.690 | 20.700 | 0.010 | 0.05% | 20.600 | 21.000 | 12161 | 2533.964 | 1.89% |
| 2025-11-24 | 20.290 | 20.690 | 0.410 | 2.02% | 20.250 | 20.790 | 13275 | 2724.965 | 2.06% |
| 2025-11-21 | 21.410 | 20.280 | -1.340 | -6.20% | 20.240 | 21.530 | 19726 | 4079.186 | 3.06% |
| 2025-11-20 | 21.580 | 21.620 | 0.160 | 0.75% | 21.030 | 22.100 | 19869 | 4272.469 | 3.08% |
| 2025-11-19 | 22.030 | 21.460 | -0.590 | -2.68% | 21.300 | 22.120 | 13483 | 2919.555 | 2.09% |
| 2025-11-18 | 22.310 | 22.050 | -0.250 | -1.12% | 21.930 | 22.500 | 16234 | 3596.536 | 2.52% |
| 2025-11-17 | 22.510 | 22.300 | -0.150 | -0.67% | 22.060 | 22.660 | 10053 | 2244.190 | 1.56% |
| 2025-11-14 | 22.880 | 22.450 | -0.700 | -3.02% | 22.450 | 22.920 | 12862 | 2915.798 | 2.00% |
| 2025-11-13 | 22.860 | 23.150 | 0.360 | 1.58% | 22.530 | 23.190 | 18372 | 4204.190 | 2.85% |
| 2025-11-12 | 22.700 | 22.790 | 0.090 | 0.40% | 22.510 | 22.950 | 12272 | 2786.552 | 1.90% |
| 2025-11-11 | 22.620 | 22.700 | 0.080 | 0.35% | 22.580 | 22.990 | 8845 | 2014.763 | 1.37% |
| 2025-11-10 | 23.260 | 22.620 | -0.560 | -2.42% | 22.580 | 23.260 | 13217 | 3011.416 | 2.05% |
| 2025-11-07 | 23.050 | 23.180 | 0.000 | 0.00% | 22.970 | 23.260 | 8799 | 2031.550 | 1.36% |
| 2025-11-06 | 23.580 | 23.180 | -0.260 | -1.11% | 23.050 | 23.580 | 11158 | 2590.586 | 1.73% |
| 2025-11-05 | 23.120 | 23.440 | -0.010 | -0.04% | 23.120 | 23.780 | 10233 | 2398.795 | 1.59% |
| 2025-11-04 | 23.990 | 23.450 | -0.550 | -2.29% | 23.210 | 24.090 | 13939 | 3278.777 | 2.16% |
| 2025-11-03 | 24.660 | 24.000 | -0.240 | -0.99% | 23.850 | 24.660 | 20339 | 4906.284 | 3.15% |
| 2025-10-31 | 23.950 | 24.240 | 0.430 | 1.81% | 23.520 | 24.600 | 24003 | 5812.882 | 3.72% |
| 2025-10-30 | 24.140 | 23.810 | -0.220 | -0.92% | 23.710 | 25.100 | 41676 | 10256.675 | 6.46% |
| 2025-10-29 | 23.140 | 24.030 | 0.770 | 3.31% | 22.500 | 24.100 | 34838 | 8095.769 | 5.64% |
| 2025-10-28 | 24.010 | 23.260 | -0.450 | -1.90% | 23.160 | 24.010 | 14938 | 3498.250 | 2.42% |
| 2025-10-27 | 24.200 | 23.710 | -0.160 | -0.67% | 23.640 | 24.200 | 10667 | 2542.683 | 1.73% |
| 2025-10-24 | 23.950 | 23.870 | 0.150 | 0.63% | 23.720 | 24.110 | 12664 | 3023.462 | 2.05% |
| 2025-10-23 | 24.100 | 23.720 | -0.250 | -1.04% | 23.250 | 24.100 | 11449 | 2700.210 | 1.85% |
| 2025-10-22 | 23.600 | 23.970 | 0.310 | 1.31% | 23.320 | 24.270 | 19193 | 4593.707 | 3.11% |
| 2025-10-21 | 23.300 | 23.660 | 0.520 | 2.25% | 23.140 | 23.660 | 18147 | 4247.543 | 2.94% |
| 2025-10-20 | 23.500 | 23.140 | -0.180 | -0.77% | 23.030 | 23.690 | 9215 | 2148.246 | 1.49% |
| 2025-10-17 | 24.180 | 23.320 | -0.940 | -3.87% | 23.030 | 24.580 | 10969 | 2621.573 | 1.77% |
| 2025-10-16 | 24.550 | 24.260 | -0.130 | -0.53% | 24.040 | 24.790 | 13412 | 3269.640 | 2.17% |
| 2025-10-15 | 24.000 | 24.390 | 0.330 | 1.37% | 23.820 | 24.470 | 8097 | 1964.794 | 1.31% |
| 2025-10-14 | 24.400 | 24.060 | -0.020 | -0.08% | 24.060 | 24.710 | 10676 | 2600.107 | 1.73% |
| 2025-10-13 | 23.380 | 24.080 | -0.550 | -2.23% | 23.010 | 24.660 | 12973 | 3116.725 | 2.10% |
| 2025-10-10 | 24.580 | 24.630 | 0.120 | 0.49% | 24.420 | 24.990 | 9926 | 2450.911 | 1.61% |
| 2025-10-09 | 25.140 | 24.510 | -0.390 | -1.57% | 24.110 | 25.200 | 15173 | 3719.067 | 2.45% |
| 2025-09-30 | 25.220 | 24.900 | -0.280 | -1.11% | 24.790 | 25.580 | 16113 | 4041.203 | 2.61% |
| 2025-09-29 | 25.490 | 25.180 | -0.420 | -1.64% | 24.890 | 25.690 | 19984 | 5025.869 | 3.23% |
| 2025-09-26 | 26.400 | 25.600 | -0.600 | -2.29% | 25.600 | 26.750 | 19786 | 5182.294 | 3.20% |
| 2025-09-25 | 27.000 | 26.200 | -0.800 | -2.96% | 26.150 | 27.120 | 22488 | 5965.720 | 3.64% |
| 2025-09-24 | 26.730 | 27.000 | 0.100 | 0.37% | 26.190 | 27.020 | 26918 | 7160.925 | 4.35% |
| 2025-09-23 | 27.650 | 26.900 | -1.430 | -5.05% | 26.310 | 28.300 | 39508 | 10741.748 | 6.39% |
| 2025-09-22 | 30.000 | 28.330 | 0.330 | 1.18% | 28.330 | 30.630 | 48856 | 14300.688 | 7.90% |
| 2025-09-19 | 28.250 | 28.000 | -0.250 | -0.88% | 27.580 | 28.420 | 24012 | 6724.595 | 3.88% |
| 2025-09-18 | 28.280 | 28.250 | 0.530 | 1.91% | 27.810 | 29.080 | 46334 | 13238.958 | 7.50% |
| 2025-09-17 | 27.990 | 27.720 | -0.180 | -0.65% | 27.700 | 28.320 | 17301 | 4828.612 | 2.80% |
| 2025-09-16 | 28.300 | 27.900 | -0.410 | -1.45% | 27.690 | 28.300 | 18591 | 5182.538 | 3.01% |
| 2025-09-15 | 28.100 | 28.310 | 0.130 | 0.46% | 27.520 | 28.450 | 21208 | 5928.516 | 3.43% |
| 2025-09-12 | 28.950 | 28.180 | -0.820 | -2.83% | 28.010 | 28.950 | 32296 | 9158.414 | 5.22% |
| 2025-09-11 | 28.790 | 29.000 | 0.200 | 0.69% | 28.510 | 29.500 | 46382 | 13397.340 | 7.50% |
| 2025-09-10 | 27.650 | 28.800 | 1.130 | 4.08% | 27.600 | 29.280 | 54807 | 15762.739 | 8.87% |
| 2025-09-09 | 28.540 | 27.670 | -0.880 | -3.08% | 27.660 | 28.540 | 21336 | 5948.446 | 3.45% |
| 2025-09-08 | 28.670 | 28.550 | -0.050 | -0.17% | 28.300 | 28.820 | 23235 | 6628.828 | 3.76% |
| 2025-09-05 | 27.900 | 28.600 | 0.790 | 2.84% | 27.810 | 28.670 | 35551 | 10099.759 | 5.75% |
| 2025-09-04 | 27.690 | 27.810 | 0.120 | 0.43% | 27.330 | 28.170 | 21993 | 6115.375 | 3.56% |
| 2025-09-03 | 28.300 | 27.690 | -0.500 | -1.77% | 27.460 | 28.330 | 19948 | 5541.460 | 3.23% |
| 2025-09-02 | 28.300 | 28.190 | -0.250 | -0.88% | 27.650 | 28.520 | 24520 | 6883.447 | 3.97% |
| 2025-09-01 | 28.400 | 28.440 | 0.310 | 1.10% | 27.910 | 28.650 | 21979 | 6211.518 | 3.56% |
| 2025-08-29 | 28.800 | 28.130 | -0.520 | -1.82% | 28.030 | 28.880 | 24006 | 6807.163 | 3.88% |
| 2025-08-28 | 28.010 | 28.650 | 0.610 | 2.18% | 27.630 | 28.890 | 31791 | 9044.593 | 5.14% |
| 2025-08-27 | 28.950 | 28.040 | -0.640 | -2.23% | 28.030 | 29.400 | 29459 | 8450.972 | 4.77% |
| 2025-08-26 | 29.350 | 28.680 | -0.410 | -1.41% | 28.610 | 29.350 | 30161 | 8694.825 | 4.88% |
| 2025-08-25 | 29.880 | 29.090 | -0.520 | -1.76% | 28.800 | 29.960 | 47729 | 13893.180 | 7.72% |
| 2025-08-22 | 29.990 | 29.610 | 0.290 | 0.99% | 29.320 | 30.310 | 43120 | 12855.860 | 6.98% |
| 2025-08-21 | 29.740 | 29.320 | 0.030 | 0.10% | 29.000 | 29.900 | 39583 | 11686.916 | 6.40% |
| 2025-08-20 | 29.180 | 29.290 | 0.020 | 0.07% | 28.290 | 29.400 | 36401 | 10521.409 | 5.89% |
| 2025-08-19 | 29.450 | 29.270 | -0.040 | -0.14% | 29.150 | 30.200 | 56475 | 16759.553 | 9.14% |
| 2025-08-18 | 28.050 | 29.310 | 1.130 | 4.01% | 28.010 | 29.950 | 61701 | 17926.180 | 9.98% |
| 2025-08-15 | 27.940 | 28.180 | 0.260 | 0.93% | 27.610 | 28.270 | 32377 | 9075.250 | 5.24% |
深证大盘股票行情在线 K线走势图
(920924)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
