(920942)股票行情
(920942)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 | 31.120 | 31.150 | -0.100 | -0.32% | 30.650 | 31.840 | 13675 | 4276.698 | 3.31% |
| 2025-12-11 | 30.480 | 31.250 | 0.650 | 2.12% | 30.100 | 32.200 | 22055 | 6904.683 | 5.33% |
| 2025-12-10 | 30.620 | 30.600 | 0.270 | 0.89% | 30.210 | 30.920 | 7232 | 2205.620 | 1.76% |
| 2025-12-09 | 31.070 | 30.330 | -0.740 | -2.38% | 30.310 | 31.260 | 9595 | 2943.756 | 2.33% |
| 2025-12-08 | 31.800 | 31.070 | 0.120 | 0.39% | 30.940 | 31.940 | 9173 | 2857.992 | 2.23% |
| 2025-12-05 | 30.060 | 30.950 | 0.750 | 2.48% | 30.060 | 31.130 | 10751 | 3297.637 | 2.62% |
| 2025-12-04 | 31.230 | 30.200 | -1.100 | -3.51% | 30.200 | 31.360 | 11923 | 3655.044 | 2.90% |
| 2025-12-03 | 32.090 | 31.300 | -0.790 | -2.46% | 31.300 | 32.180 | 12330 | 3907.031 | 3.00% |
| 2025-12-02 | 32.660 | 32.090 | -0.620 | -1.90% | 32.000 | 32.890 | 8027 | 2601.770 | 1.96% |
| 2025-12-01 | 32.070 | 32.710 | 0.390 | 1.21% | 32.070 | 32.910 | 10824 | 3513.176 | 2.64% |
| 2025-11-28 | 32.100 | 32.320 | 0.540 | 1.70% | 31.810 | 32.480 | 10373 | 3341.568 | 2.53% |
| 2025-11-27 | 32.470 | 31.780 | -0.870 | -2.66% | 31.700 | 32.470 | 13054 | 4175.321 | 3.19% |
| 2025-11-26 | 32.400 | 32.650 | 0.500 | 1.56% | 32.110 | 33.980 | 24229 | 8034.164 | 5.92% |
| 2025-11-25 | 32.100 | 32.150 | -0.250 | -0.77% | 32.070 | 32.600 | 11984 | 3868.299 | 2.93% |
| 2025-11-24 | 31.790 | 32.400 | 0.920 | 2.92% | 31.580 | 32.990 | 19610 | 6322.995 | 4.79% |
| 2025-11-21 | 33.470 | 31.480 | -2.060 | -6.14% | 31.410 | 33.700 | 20086 | 6524.642 | 4.91% |
| 2025-11-20 | 34.150 | 33.540 | -0.560 | -1.64% | 33.450 | 34.290 | 10557 | 3562.576 | 2.58% |
| 2025-11-19 | 34.180 | 34.100 | 0.100 | 0.29% | 33.550 | 34.500 | 13308 | 4513.688 | 3.25% |
| 2025-11-18 | 35.090 | 34.000 | -0.920 | -2.63% | 33.910 | 35.110 | 15401 | 5284.044 | 3.76% |
| 2025-11-17 | 36.210 | 34.920 | -1.280 | -3.54% | 34.770 | 36.480 | 22436 | 7924.630 | 5.48% |
| 2025-11-14 | 36.610 | 36.200 | -0.700 | -1.90% | 36.180 | 37.170 | 12722 | 4657.419 | 3.11% |
| 2025-11-13 | 36.600 | 36.900 | 0.200 | 0.54% | 36.370 | 37.200 | 17314 | 6385.288 | 4.23% |
| 2025-11-12 | 37.000 | 36.700 | -0.570 | -1.53% | 36.310 | 37.850 | 23740 | 8822.064 | 5.80% |
| 2025-11-11 | 36.750 | 37.270 | 0.670 | 1.83% | 36.100 | 37.780 | 23115 | 8583.502 | 5.65% |
| 2025-11-10 | 36.330 | 36.600 | 0.530 | 1.47% | 36.030 | 36.710 | 13096 | 4763.127 | 3.20% |
| 2025-11-07 | 37.000 | 36.070 | -0.810 | -2.20% | 36.070 | 37.000 | 16786 | 6127.868 | 4.10% |
| 2025-11-06 | 37.630 | 36.880 | -0.510 | -1.36% | 36.650 | 37.640 | 18920 | 6995.360 | 4.62% |
| 2025-11-05 | 37.000 | 37.390 | -0.130 | -0.35% | 36.920 | 37.700 | 14870 | 5562.417 | 3.63% |
| 2025-11-04 | 38.290 | 37.520 | -0.770 | -2.01% | 36.980 | 38.390 | 26324 | 9876.579 | 6.43% |
| 2025-11-03 | 38.550 | 38.290 | -0.410 | -1.06% | 38.080 | 38.850 | 21987 | 8429.785 | 5.37% |
| 2025-10-31 | 39.380 | 38.700 | -0.210 | -0.54% | 38.420 | 39.880 | 27145 | 10638.998 | 6.63% |
| 2025-10-30 | 39.500 | 38.910 | -1.280 | -3.18% | 38.900 | 40.600 | 38688 | 15386.414 | 9.44% |
| 2025-10-29 | 38.610 | 40.190 | 0.790 | 2.01% | 37.880 | 40.260 | 51807 | 20087.369 | 12.65% |
| 2025-10-28 | 39.590 | 39.400 | -0.580 | -1.45% | 39.310 | 40.590 | 41797 | 16626.377 | 10.20% |
| 2025-10-27 | 40.000 | 39.980 | 0.030 | 0.08% | 38.950 | 40.800 | 51983 | 20666.150 | 12.69% |
| 2025-10-24 | 41.000 | 39.950 | -1.740 | -4.17% | 39.810 | 41.400 | 60260 | 24280.812 | 14.71% |
| 2025-10-23 | 44.480 | 41.690 | -4.930 | -10.57% | 41.200 | 45.400 | 94117 | 40341.039 | 22.97% |
| 2025-10-22 | 45.370 | 46.620 | -1.180 | -2.47% | 45.100 | 57.000 | 166278 | 83364.641 | 40.59% |
| 2025-10-21 | 43.300 | 47.800 | 8.830 | 22.66% | 42.860 | 49.990 | 156812 | 72410.070 | 38.28% |
| 2025-10-20 | 37.400 | 38.970 | 2.020 | 5.47% | 36.820 | 39.200 | 14276 | 5408.459 | 3.48% |
| 2025-10-17 | 37.660 | 36.950 | -0.880 | -2.33% | 36.820 | 38.600 | 11357 | 4261.419 | 2.77% |
| 2025-10-16 | 38.570 | 37.830 | -0.890 | -2.30% | 37.520 | 39.310 | 15200 | 5834.737 | 3.71% |
| 2025-10-15 | 38.450 | 38.720 | 0.280 | 0.73% | 38.110 | 39.990 | 15113 | 5910.159 | 3.69% |
| 2025-10-14 | 38.270 | 38.440 | 0.540 | 1.42% | 38.170 | 39.580 | 15592 | 6050.647 | 3.81% |
| 2025-10-13 | 36.600 | 37.900 | -0.740 | -1.92% | 36.580 | 38.600 | 10077 | 3777.450 | 2.46% |
| 2025-10-10 | 38.200 | 38.640 | 0.450 | 1.18% | 38.200 | 39.590 | 15044 | 5864.554 | 3.67% |
| 2025-10-09 | 38.330 | 38.190 | -0.140 | -0.37% | 37.550 | 38.400 | 12966 | 4917.506 | 3.16% |
| 2025-09-30 | 39.280 | 38.330 | -0.570 | -1.47% | 38.320 | 39.570 | 12809 | 4955.641 | 3.13% |
| 2025-09-29 | 39.770 | 38.900 | -0.780 | -1.97% | 38.700 | 40.040 | 14424 | 5664.573 | 3.52% |
| 2025-09-26 | 39.590 | 39.680 | 0.160 | 0.40% | 38.590 | 40.470 | 22255 | 8778.229 | 5.43% |
| 2025-09-25 | 40.300 | 39.520 | -0.520 | -1.30% | 39.520 | 40.330 | 13506 | 5399.805 | 3.30% |
| 2025-09-24 | 40.970 | 40.040 | -0.130 | -0.32% | 39.830 | 41.320 | 15925 | 6417.316 | 3.89% |
| 2025-09-23 | 41.620 | 40.170 | -1.740 | -4.15% | 39.700 | 41.900 | 26563 | 10801.037 | 6.48% |
| 2025-09-22 | 43.300 | 41.910 | -2.190 | -4.97% | 41.410 | 43.320 | 33723 | 14158.734 | 8.23% |
| 2025-09-19 | 42.110 | 44.100 | 2.000 | 4.75% | 41.830 | 45.990 | 55577 | 24645.834 | 13.57% |
| 2025-09-18 | 42.600 | 42.100 | -0.300 | -0.71% | 42.000 | 43.490 | 18127 | 7724.521 | 4.42% |
| 2025-09-17 | 42.830 | 42.400 | -0.280 | -0.66% | 42.200 | 43.310 | 14282 | 6074.187 | 3.49% |
| 2025-09-16 | 43.370 | 42.680 | -0.690 | -1.59% | 42.370 | 43.450 | 14937 | 6384.216 | 3.65% |
| 2025-09-15 | 44.160 | 43.370 | -1.230 | -2.76% | 42.900 | 44.200 | 22550 | 9764.386 | 5.50% |
| 2025-09-12 | 43.210 | 44.600 | 1.180 | 2.72% | 43.210 | 45.250 | 34215 | 15283.053 | 8.35% |
| 2025-09-11 | 42.370 | 43.420 | 0.620 | 1.45% | 42.070 | 45.170 | 37132 | 16345.675 | 9.06% |
| 2025-09-10 | 41.880 | 42.800 | 1.120 | 2.69% | 41.280 | 43.800 | 27180 | 11538.549 | 6.63% |
| 2025-09-09 | 43.690 | 41.680 | -1.920 | -4.40% | 41.660 | 43.810 | 23123 | 9851.573 | 5.64% |
| 2025-09-08 | 43.000 | 43.600 | 0.100 | 0.23% | 42.860 | 43.960 | 17422 | 7594.001 | 4.25% |
| 2025-09-05 | 43.460 | 43.500 | -0.340 | -0.78% | 42.790 | 43.800 | 26068 | 11272.956 | 6.36% |
| 2025-09-04 | 44.230 | 43.840 | -1.010 | -2.25% | 42.880 | 45.400 | 31835 | 14062.060 | 7.77% |
| 2025-09-03 | 44.000 | 44.850 | 0.850 | 1.93% | 42.610 | 45.450 | 32668 | 14441.018 | 7.97% |
| 2025-09-02 | 43.480 | 44.000 | 0.300 | 0.69% | 43.480 | 44.920 | 25232 | 11156.068 | 6.16% |
| 2025-09-01 | 43.210 | 43.700 | -0.200 | -0.46% | 42.500 | 43.800 | 21872 | 9433.354 | 5.34% |
| 2025-08-29 | 44.120 | 43.900 | -0.210 | -0.48% | 43.800 | 45.660 | 31507 | 14125.053 | 7.69% |
| 2025-08-28 | 44.060 | 44.110 | -0.050 | -0.11% | 42.250 | 44.360 | 37371 | 16231.995 | 9.12% |
| 2025-08-27 | 45.660 | 44.160 | -1.590 | -3.48% | 43.660 | 45.750 | 35137 | 15671.727 | 8.58% |
| 2025-08-26 | 46.000 | 45.750 | -1.820 | -3.83% | 45.500 | 46.510 | 32017 | 14667.764 | 7.81% |
| 2025-08-25 | 45.880 | 47.570 | 1.560 | 3.39% | 45.370 | 47.750 | 38641 | 17937.498 | 9.37% |
| 2025-08-22 | 46.330 | 46.010 | -0.870 | -1.86% | 45.300 | 46.670 | 40605 | 18571.969 | 9.84% |
| 2025-08-21 | 49.000 | 46.880 | -1.320 | -2.74% | 46.600 | 49.290 | 49057 | 23439.072 | 11.89% |
| 2025-08-20 | 48.790 | 48.200 | -1.800 | -3.60% | 47.570 | 49.350 | 46575 | 22461.281 | 11.29% |
| 2025-08-19 | 50.050 | 50.000 | 0.050 | 0.10% | 49.790 | 52.400 | 64193 | 32699.312 | 15.56% |
| 2025-08-18 | 48.660 | 49.950 | 1.170 | 2.40% | 48.300 | 50.860 | 64011 | 31748.506 | 15.52% |
| 2025-08-15 | 47.770 | 48.780 | 0.590 | 1.22% | 46.600 | 48.780 | 58492 | 27862.605 | 14.18% |
深证大盘股票行情在线 K线走势图
(920942)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
