(920943)股票行情
(920943)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 |
|---|
| 2025-12-16 | 26.880 | 26.450 | -1.040 | -3.78% | 25.700 | 27.160 | 40779 | 10755.742 | 7.87% |
| 2025-12-15 | 25.930 | 27.490 | 1.170 | 4.45% | 25.640 | 28.280 | 67327 | 18244.244 | 13.00% |
| 2025-12-12 | 25.130 | 26.320 | 0.740 | 2.89% | 24.920 | 27.570 | 71564 | 18800.635 | 13.81% |
| 2025-12-11 | 23.240 | 25.580 | 2.650 | 11.56% | 22.540 | 26.300 | 56281 | 14104.493 | 10.86% |
| 2025-12-10 | 23.300 | 22.930 | -0.350 | -1.50% | 22.900 | 23.870 | 12958 | 3016.968 | 2.50% |
| 2025-12-09 | 23.900 | 23.280 | -0.940 | -3.88% | 23.050 | 24.170 | 20863 | 4896.794 | 4.03% |
| 2025-12-08 | 24.990 | 24.220 | -0.230 | -0.94% | 24.100 | 25.380 | 27875 | 6924.975 | 5.38% |
| 2025-12-05 | 23.700 | 24.450 | 0.390 | 1.62% | 23.350 | 24.620 | 24048 | 5788.118 | 4.64% |
| 2025-12-04 | 23.690 | 24.060 | 0.370 | 1.56% | 23.030 | 24.980 | 23414 | 5631.360 | 4.52% |
| 2025-12-03 | 24.300 | 23.690 | -0.750 | -3.07% | 23.200 | 24.370 | 22823 | 5388.457 | 4.41% |
| 2025-12-02 | 23.500 | 24.440 | 0.330 | 1.37% | 23.400 | 25.490 | 35531 | 8662.843 | 6.86% |
| 2025-12-01 | 21.650 | 24.110 | 2.580 | 11.98% | 21.650 | 25.550 | 44090 | 10579.568 | 8.51% |
| 2025-11-28 | 21.310 | 21.530 | 0.130 | 0.61% | 21.100 | 21.610 | 5429 | 1157.649 | 1.05% |
| 2025-11-27 | 21.730 | 21.400 | -0.470 | -2.15% | 21.380 | 21.900 | 8467 | 1831.849 | 1.63% |
| 2025-11-26 | 22.980 | 21.870 | -0.760 | -3.36% | 21.800 | 22.980 | 9161 | 2038.715 | 1.77% |
| 2025-11-25 | 22.370 | 22.630 | 0.440 | 1.98% | 21.870 | 22.950 | 8616 | 1939.622 | 1.66% |
| 2025-11-24 | 21.790 | 22.190 | 0.420 | 1.93% | 21.600 | 22.290 | 6262 | 1384.353 | 1.21% |
| 2025-11-21 | 22.120 | 21.770 | -0.410 | -1.85% | 21.270 | 22.190 | 8170 | 1783.980 | 1.58% |
| 2025-11-20 | 22.580 | 22.180 | -0.450 | -1.99% | 22.100 | 22.860 | 5829 | 1302.446 | 1.13% |
| 2025-11-19 | 22.960 | 22.630 | -0.440 | -1.91% | 22.380 | 23.140 | 6217 | 1407.692 | 1.20% |
| 2025-11-18 | 23.560 | 23.070 | -0.600 | -2.53% | 22.970 | 23.640 | 8861 | 2050.989 | 1.71% |
| 2025-11-17 | 24.190 | 23.670 | -0.360 | -1.50% | 23.520 | 24.390 | 7251 | 1728.534 | 1.40% |
| 2025-11-14 | 23.990 | 24.030 | 0.010 | 0.04% | 23.910 | 24.550 | 8851 | 2146.343 | 1.71% |
| 2025-11-13 | 23.700 | 24.020 | 0.270 | 1.14% | 23.650 | 24.290 | 7137 | 1718.138 | 1.38% |
| 2025-11-12 | 24.100 | 23.750 | -0.470 | -1.94% | 23.500 | 24.220 | 8674 | 2072.614 | 1.67% |
| 2025-11-11 | 24.430 | 24.220 | -0.200 | -0.82% | 23.910 | 24.650 | 10218 | 2472.284 | 1.97% |
| 2025-11-10 | 24.580 | 24.420 | 0.360 | 1.50% | 24.300 | 24.930 | 13304 | 3275.635 | 2.57% |
| 2025-11-07 | 25.050 | 24.060 | -0.700 | -2.83% | 24.010 | 25.200 | 14814 | 3602.985 | 2.86% |
| 2025-11-06 | 24.650 | 24.760 | 0.390 | 1.60% | 24.200 | 24.930 | 11542 | 2844.947 | 2.23% |
| 2025-11-05 | 24.000 | 24.370 | 0.120 | 0.49% | 23.830 | 24.580 | 7126 | 1732.466 | 1.38% |
| 2025-11-04 | 24.970 | 24.250 | -0.840 | -3.35% | 24.030 | 25.000 | 9927 | 2416.989 | 1.92% |
| 2025-11-03 | 25.560 | 25.090 | -0.070 | -0.28% | 24.820 | 25.760 | 11131 | 2811.023 | 2.15% |
| 2025-10-31 | 24.820 | 25.160 | 0.000 | 0.00% | 24.700 | 25.760 | 14638 | 3707.263 | 2.83% |
| 2025-10-30 | 26.100 | 25.160 | -0.850 | -3.27% | 25.080 | 26.400 | 22976 | 5948.319 | 4.43% |
| 2025-10-29 | 24.820 | 26.010 | 0.850 | 3.38% | 24.010 | 26.080 | 30011 | 7470.970 | 5.79% |
| 2025-10-28 | 25.210 | 25.160 | -0.060 | -0.24% | 24.970 | 25.450 | 9107 | 2293.917 | 1.76% |
| 2025-10-27 | 25.340 | 25.220 | -0.210 | -0.83% | 24.850 | 25.670 | 13991 | 3514.861 | 2.70% |
| 2025-10-24 | 25.630 | 25.430 | 0.510 | 2.05% | 25.100 | 26.200 | 18636 | 4770.517 | 3.60% |
| 2025-10-23 | 25.800 | 24.920 | -1.140 | -4.37% | 24.570 | 25.800 | 18918 | 4702.901 | 3.65% |
| 2025-10-22 | 24.900 | 26.060 | 1.160 | 4.66% | 24.540 | 26.850 | 33519 | 8726.687 | 6.47% |
| 2025-10-21 | 23.790 | 24.900 | 1.250 | 5.29% | 23.510 | 24.900 | 16493 | 4037.476 | 3.18% |
| 2025-10-20 | 23.410 | 23.650 | 0.420 | 1.81% | 23.180 | 23.800 | 7128 | 1675.590 | 1.38% |
| 2025-10-17 | 24.240 | 23.230 | -1.010 | -4.17% | 23.220 | 24.300 | 8084 | 1914.438 | 1.56% |
| 2025-10-16 | 24.920 | 24.240 | -0.580 | -2.34% | 24.230 | 25.190 | 10066 | 2480.985 | 1.94% |
| 2025-10-15 | 24.340 | 24.820 | 0.440 | 1.80% | 23.900 | 24.870 | 14382 | 3511.615 | 2.78% |
| 2025-10-14 | 23.930 | 24.380 | 0.430 | 1.80% | 23.930 | 24.920 | 13753 | 3374.024 | 2.65% |
| 2025-10-13 | 23.090 | 23.950 | -0.230 | -0.95% | 23.050 | 24.220 | 9637 | 2281.904 | 1.86% |
| 2025-10-10 | 24.230 | 24.180 | -0.210 | -0.86% | 24.180 | 24.790 | 10417 | 2545.560 | 2.01% |
| 2025-10-09 | 23.890 | 24.390 | 0.680 | 2.87% | 23.180 | 24.770 | 18534 | 4432.218 | 3.58% |
| 2025-09-30 | 23.890 | 23.710 | -0.070 | -0.29% | 23.530 | 24.100 | 9311 | 2219.906 | 1.80% |
| 2025-09-29 | 24.360 | 23.780 | -0.590 | -2.42% | 23.640 | 24.410 | 14010 | 3350.266 | 2.70% |
| 2025-09-26 | 24.520 | 24.370 | 0.140 | 0.58% | 23.710 | 25.100 | 17248 | 4232.048 | 3.33% |
| 2025-09-25 | 24.850 | 24.230 | -0.570 | -2.30% | 24.090 | 24.940 | 11643 | 2848.148 | 2.25% |
| 2025-09-24 | 24.630 | 24.800 | 0.100 | 0.40% | 24.460 | 25.050 | 11114 | 2744.452 | 2.15% |
| 2025-09-23 | 25.650 | 24.700 | -0.880 | -3.44% | 24.050 | 25.700 | 21334 | 5245.200 | 4.12% |
| 2025-09-22 | 26.300 | 25.580 | -0.720 | -2.74% | 25.340 | 26.350 | 17348 | 4466.546 | 3.35% |
| 2025-09-19 | 26.630 | 26.300 | -0.370 | -1.39% | 26.280 | 27.060 | 12901 | 3428.086 | 2.49% |
| 2025-09-18 | 27.010 | 26.670 | -0.400 | -1.48% | 26.390 | 27.530 | 19282 | 5221.258 | 3.72% |
| 2025-09-17 | 26.810 | 27.070 | 0.070 | 0.26% | 26.790 | 27.500 | 13154 | 3562.855 | 2.54% |
| 2025-09-16 | 26.850 | 27.000 | 0.170 | 0.63% | 26.130 | 27.100 | 18969 | 5041.003 | 3.66% |
| 2025-09-15 | 27.800 | 26.830 | -0.880 | -3.18% | 26.780 | 27.810 | 18257 | 4970.972 | 3.52% |
| 2025-09-12 | 28.620 | 27.710 | -0.870 | -3.04% | 27.600 | 28.630 | 23368 | 6531.051 | 4.51% |
| 2025-09-11 | 28.300 | 28.580 | 0.380 | 1.35% | 28.170 | 28.650 | 14192 | 4039.729 | 2.74% |
| 2025-09-10 | 28.500 | 28.200 | -0.250 | -0.88% | 28.000 | 28.750 | 14146 | 3994.879 | 2.73% |
| 2025-09-09 | 29.770 | 28.450 | -1.360 | -4.56% | 28.280 | 29.770 | 24980 | 7164.845 | 4.82% |
| 2025-09-08 | 29.230 | 29.810 | 0.730 | 2.51% | 29.090 | 30.180 | 33677 | 9966.918 | 6.50% |
| 2025-09-05 | 28.300 | 29.080 | 1.000 | 3.56% | 28.190 | 29.240 | 26048 | 7525.688 | 5.03% |
| 2025-09-04 | 28.000 | 28.080 | -0.100 | -0.35% | 27.660 | 28.790 | 18656 | 5267.150 | 3.60% |
| 2025-09-03 | 29.410 | 28.180 | -1.170 | -3.99% | 28.160 | 29.490 | 20633 | 5885.506 | 3.98% |
| 2025-09-02 | 28.800 | 29.350 | 0.560 | 1.95% | 28.010 | 29.390 | 27822 | 8030.961 | 5.37% |
| 2025-09-01 | 28.980 | 28.790 | -0.180 | -0.62% | 28.220 | 29.160 | 17684 | 5060.824 | 3.41% |
| 2025-08-29 | 29.390 | 28.970 | -0.330 | -1.13% | 28.850 | 29.580 | 20569 | 5995.009 | 3.97% |
| 2025-08-28 | 28.370 | 29.300 | 1.020 | 3.61% | 27.550 | 29.350 | 33638 | 9592.918 | 6.49% |
| 2025-08-27 | 28.900 | 28.280 | -0.690 | -2.38% | 28.280 | 29.170 | 23791 | 6829.113 | 4.59% |
| 2025-08-26 | 29.470 | 28.970 | -0.780 | -2.62% | 28.900 | 29.830 | 24584 | 7170.379 | 4.75% |
| 2025-08-25 | 29.120 | 29.750 | 0.560 | 1.92% | 28.800 | 29.880 | 36135 | 10574.127 | 6.97% |
| 2025-08-22 | 29.980 | 29.190 | -0.830 | -2.76% | 29.000 | 29.980 | 38280 | 11181.158 | 7.39% |
| 2025-08-21 | 30.800 | 30.020 | -2.520 | -7.74% | 29.410 | 31.130 | 67350 | 20334.172 | 13.00% |
| 2025-08-20 | 29.390 | 32.540 | 3.460 | 11.90% | 29.080 | 32.610 | 82072 | 25391.396 | 15.84% |
| 2025-08-19 | 29.470 | 29.080 | -0.280 | -0.95% | 28.890 | 30.470 | 42335 | 12645.914 | 8.17% |
深证大盘股票行情在线 K线走势图
(920943)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
