(920931)股票行情
(920931)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 | 14.750 | 15.000 | 0.250 | 1.69% | 14.630 | 15.280 | 10811 | 1630.185 | 3.76% |
| 2025-12-11 | 14.400 | 14.750 | 0.390 | 2.72% | 14.030 | 15.150 | 10939 | 1604.866 | 3.80% |
| 2025-12-10 | 14.890 | 14.360 | -0.390 | -2.64% | 14.150 | 14.890 | 6435 | 922.072 | 2.24% |
| 2025-12-09 | 15.040 | 14.750 | -0.140 | -0.94% | 14.620 | 15.040 | 4561 | 673.474 | 1.59% |
| 2025-12-08 | 14.760 | 14.890 | 0.200 | 1.36% | 14.630 | 15.320 | 8885 | 1320.081 | 3.09% |
| 2025-12-05 | 14.530 | 14.690 | 0.150 | 1.03% | 14.420 | 14.910 | 5392 | 789.813 | 1.87% |
| 2025-12-04 | 14.980 | 14.540 | -0.440 | -2.94% | 14.490 | 14.980 | 3317 | 485.874 | 1.15% |
| 2025-12-03 | 15.010 | 14.980 | 0.100 | 0.67% | 14.840 | 15.170 | 5718 | 858.082 | 1.99% |
| 2025-12-02 | 15.180 | 14.880 | -0.300 | -1.98% | 14.850 | 15.270 | 6633 | 998.982 | 2.31% |
| 2025-12-01 | 14.600 | 15.180 | 0.560 | 3.83% | 14.510 | 15.460 | 10657 | 1611.300 | 3.70% |
| 2025-11-28 | 14.430 | 14.620 | 0.200 | 1.39% | 14.290 | 14.660 | 3857 | 557.359 | 1.34% |
| 2025-11-27 | 14.540 | 14.420 | -0.120 | -0.83% | 14.400 | 14.620 | 2800 | 405.884 | 0.97% |
| 2025-11-26 | 15.060 | 14.540 | -0.430 | -2.87% | 14.440 | 15.100 | 5517 | 813.005 | 1.92% |
| 2025-11-25 | 15.370 | 14.970 | 0.030 | 0.20% | 14.870 | 15.370 | 5757 | 864.928 | 2.00% |
| 2025-11-24 | 14.920 | 14.940 | 0.120 | 0.81% | 14.540 | 14.990 | 4380 | 648.976 | 1.52% |
| 2025-11-21 | 15.310 | 14.820 | -0.490 | -3.20% | 14.800 | 15.750 | 8682 | 1321.538 | 3.02% |
| 2025-11-20 | 15.660 | 15.310 | -0.340 | -2.17% | 15.120 | 15.700 | 9884 | 1523.035 | 3.43% |
| 2025-11-19 | 16.110 | 15.650 | -0.540 | -3.34% | 15.420 | 16.180 | 11820 | 1858.008 | 4.11% |
| 2025-11-18 | 16.400 | 16.190 | -0.210 | -1.28% | 16.030 | 16.560 | 6450 | 1044.986 | 2.24% |
| 2025-11-17 | 16.640 | 16.400 | -0.240 | -1.44% | 16.380 | 16.780 | 10545 | 1744.615 | 3.66% |
| 2025-11-14 | 17.070 | 16.640 | -0.450 | -2.63% | 16.600 | 17.070 | 9855 | 1655.494 | 3.42% |
| 2025-11-13 | 17.070 | 17.090 | 0.020 | 0.12% | 16.930 | 17.460 | 9145 | 1574.014 | 3.18% |
| 2025-11-12 | 16.890 | 17.070 | 0.150 | 0.89% | 16.840 | 17.150 | 8695 | 1477.279 | 3.02% |
| 2025-11-11 | 16.950 | 16.920 | 0.120 | 0.71% | 16.720 | 17.140 | 4650 | 786.695 | 1.62% |
| 2025-11-10 | 16.890 | 16.800 | -0.010 | -0.06% | 16.670 | 17.230 | 3799 | 638.367 | 1.32% |
| 2025-11-07 | 17.040 | 16.810 | -0.220 | -1.29% | 16.760 | 17.120 | 5787 | 977.090 | 2.01% |
| 2025-11-06 | 17.510 | 17.030 | -0.410 | -2.35% | 17.000 | 17.510 | 5783 | 992.275 | 2.01% |
| 2025-11-05 | 16.980 | 17.440 | 0.310 | 1.81% | 16.820 | 17.510 | 6783 | 1176.071 | 2.36% |
| 2025-11-04 | 17.280 | 17.130 | -0.220 | -1.27% | 16.900 | 17.280 | 6396 | 1092.968 | 2.22% |
| 2025-11-03 | 17.490 | 17.350 | -0.020 | -0.12% | 17.140 | 17.600 | 7682 | 1336.373 | 2.67% |
| 2025-10-31 | 17.110 | 17.370 | 0.180 | 1.05% | 17.030 | 17.690 | 6036 | 1050.584 | 2.10% |
| 2025-10-30 | 17.540 | 17.190 | -0.310 | -1.77% | 17.180 | 17.990 | 10229 | 1802.505 | 3.55% |
| 2025-10-29 | 16.870 | 17.500 | 0.610 | 3.61% | 16.520 | 17.590 | 8849 | 1509.749 | 3.08% |
| 2025-10-28 | 17.220 | 16.890 | -0.220 | -1.29% | 16.870 | 17.450 | 4775 | 815.417 | 1.66% |
| 2025-10-27 | 17.260 | 17.110 | 0.000 | 0.00% | 17.020 | 17.280 | 5472 | 938.915 | 1.90% |
| 2025-10-24 | 17.100 | 17.110 | -0.050 | -0.29% | 17.050 | 17.250 | 5094 | 872.707 | 1.77% |
| 2025-10-23 | 17.690 | 17.160 | -0.080 | -0.46% | 16.850 | 17.690 | 4754 | 813.041 | 1.65% |
| 2025-10-22 | 17.500 | 17.240 | 0.050 | 0.29% | 17.130 | 17.700 | 10041 | 1753.676 | 3.49% |
| 2025-10-21 | 16.590 | 17.190 | 0.740 | 4.50% | 16.590 | 17.300 | 8394 | 1432.127 | 2.92% |
| 2025-10-20 | 16.570 | 16.450 | 0.030 | 0.18% | 16.180 | 16.730 | 5368 | 879.585 | 1.87% |
| 2025-10-17 | 16.810 | 16.420 | -0.430 | -2.55% | 16.390 | 16.960 | 3780 | 629.051 | 1.31% |
| 2025-10-16 | 17.100 | 16.850 | -0.140 | -0.82% | 16.800 | 17.370 | 5639 | 960.762 | 1.96% |
| 2025-10-15 | 16.740 | 16.990 | 0.200 | 1.19% | 16.550 | 17.030 | 4239 | 713.700 | 1.47% |
| 2025-10-14 | 16.610 | 16.790 | 0.170 | 1.02% | 16.590 | 16.970 | 4725 | 795.064 | 1.64% |
| 2025-10-13 | 16.460 | 16.620 | -0.200 | -1.19% | 16.220 | 16.980 | 6652 | 1102.608 | 2.31% |
| 2025-10-10 | 16.750 | 16.820 | 0.020 | 0.12% | 16.550 | 17.330 | 10862 | 1855.211 | 3.77% |
| 2025-10-09 | 16.840 | 16.800 | -0.290 | -1.70% | 16.230 | 17.050 | 12743 | 2113.877 | 4.43% |
| 2025-09-30 | 16.940 | 17.090 | 0.150 | 0.89% | 16.830 | 17.190 | 5788 | 984.559 | 2.01% |
| 2025-09-29 | 16.840 | 16.940 | 0.040 | 0.24% | 16.660 | 17.150 | 5275 | 888.650 | 1.83% |
| 2025-09-26 | 17.020 | 16.900 | -0.120 | -0.71% | 16.650 | 17.370 | 8116 | 1376.189 | 2.82% |
| 2025-09-25 | 17.600 | 17.020 | -0.650 | -3.68% | 16.970 | 17.600 | 9899 | 1705.702 | 3.44% |
| 2025-09-24 | 17.220 | 17.670 | 0.580 | 3.39% | 16.880 | 17.860 | 10841 | 1889.161 | 3.77% |
| 2025-09-23 | 18.200 | 17.090 | -0.880 | -4.90% | 16.630 | 18.250 | 15680 | 2680.765 | 5.45% |
| 2025-09-22 | 18.700 | 17.970 | -0.930 | -4.92% | 17.830 | 19.000 | 12012 | 2184.342 | 4.17% |
| 2025-09-19 | 19.260 | 18.900 | 0.240 | 1.29% | 18.410 | 19.260 | 9364 | 1748.032 | 3.25% |
| 2025-09-18 | 19.460 | 18.660 | -0.390 | -2.05% | 18.400 | 19.460 | 18532 | 3489.477 | 6.44% |
| 2025-09-17 | 18.460 | 19.050 | 0.690 | 3.76% | 18.380 | 19.190 | 16956 | 3210.644 | 5.89% |
| 2025-09-16 | 18.400 | 18.360 | 0.000 | 0.00% | 18.060 | 18.560 | 6413 | 1176.499 | 2.23% |
| 2025-09-15 | 18.370 | 18.360 | -0.280 | -1.50% | 18.240 | 18.690 | 10561 | 1949.443 | 3.67% |
| 2025-09-12 | 18.910 | 18.640 | -0.150 | -0.80% | 18.550 | 18.970 | 10464 | 1962.436 | 3.64% |
| 2025-09-11 | 19.210 | 18.790 | -0.330 | -1.73% | 18.700 | 19.720 | 18069 | 3451.188 | 6.28% |
| 2025-09-10 | 19.250 | 19.120 | -0.150 | -0.78% | 19.030 | 19.550 | 11908 | 2299.592 | 4.14% |
| 2025-09-09 | 19.300 | 19.270 | -0.030 | -0.16% | 18.890 | 19.580 | 11585 | 2219.263 | 4.03% |
| 2025-09-08 | 19.380 | 19.300 | 0.050 | 0.26% | 19.190 | 19.780 | 15449 | 3004.755 | 5.37% |
| 2025-09-05 | 18.300 | 19.250 | 1.050 | 5.77% | 18.300 | 19.270 | 20892 | 3966.892 | 7.26% |
| 2025-09-04 | 17.290 | 18.200 | 0.150 | 0.83% | 17.290 | 18.690 | 8549 | 1564.502 | 2.97% |
| 2025-09-03 | 18.610 | 18.050 | -0.560 | -3.01% | 17.900 | 18.830 | 6637 | 1217.523 | 2.31% |
| 2025-09-02 | 18.690 | 18.610 | 0.220 | 1.20% | 17.820 | 18.830 | 9822 | 1813.217 | 3.41% |
| 2025-09-01 | 18.830 | 18.390 | 0.180 | 0.99% | 18.020 | 18.830 | 8740 | 1594.905 | 3.04% |
| 2025-08-29 | 17.980 | 18.210 | 0.410 | 2.30% | 17.770 | 18.420 | 11301 | 2052.810 | 3.93% |
| 2025-08-28 | 17.970 | 17.800 | -0.170 | -0.95% | 17.200 | 18.430 | 17069 | 3039.378 | 5.93% |
| 2025-08-27 | 18.780 | 17.970 | -0.670 | -3.59% | 17.960 | 18.780 | 12948 | 2383.701 | 4.50% |
| 2025-08-26 | 18.930 | 18.640 | -0.240 | -1.27% | 18.590 | 19.100 | 11020 | 2073.487 | 3.83% |
| 2025-08-25 | 19.330 | 18.880 | -0.320 | -1.67% | 18.530 | 19.330 | 15355 | 2889.159 | 5.34% |
| 2025-08-22 | 19.370 | 19.200 | -0.090 | -0.47% | 18.950 | 19.510 | 12631 | 2428.417 | 4.39% |
| 2025-08-21 | 19.350 | 19.290 | -0.440 | -2.23% | 19.220 | 20.040 | 16965 | 3329.427 | 5.90% |
| 2025-08-20 | 19.490 | 19.730 | 0.250 | 1.28% | 19.040 | 19.980 | 21630 | 4237.771 | 7.52% |
| 2025-08-19 | 18.980 | 19.480 | 0.720 | 3.84% | 18.810 | 19.870 | 27195 | 5270.039 | 9.45% |
| 2025-08-18 | 18.070 | 18.760 | 0.700 | 3.88% | 18.040 | 18.880 | 12497 | 2328.010 | 4.34% |
| 2025-08-15 | 18.050 | 18.060 | 0.520 | 2.96% | 17.730 | 18.170 | 12317 | 2219.443 | 4.28% |
深证大盘股票行情在线 K线走势图
(920931)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
