(920950)股票行情
(920950)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 | 18.320 | 18.420 | 0.090 | 0.49% | 18.120 | 18.810 | 6029 | 1119.743 | 1.69% |
| 2025-12-11 | 17.930 | 18.330 | 0.530 | 2.98% | 17.620 | 18.810 | 9721 | 1772.413 | 2.72% |
| 2025-12-10 | 18.050 | 17.800 | -0.010 | -0.06% | 17.530 | 18.050 | 4517 | 799.787 | 1.26% |
| 2025-12-09 | 18.020 | 17.810 | -0.310 | -1.71% | 17.800 | 18.380 | 6857 | 1236.646 | 1.92% |
| 2025-12-08 | 18.390 | 18.120 | -0.130 | -0.71% | 18.030 | 18.390 | 6936 | 1260.182 | 1.94% |
| 2025-12-05 | 17.820 | 18.250 | 0.470 | 2.64% | 17.740 | 18.480 | 5414 | 983.374 | 1.52% |
| 2025-12-04 | 18.200 | 17.780 | -0.430 | -2.36% | 17.780 | 18.240 | 2727 | 489.684 | 0.76% |
| 2025-12-03 | 18.580 | 18.210 | -0.290 | -1.57% | 17.990 | 18.580 | 3920 | 711.547 | 1.10% |
| 2025-12-02 | 18.680 | 18.500 | -0.180 | -0.96% | 18.180 | 18.850 | 3876 | 714.259 | 1.09% |
| 2025-12-01 | 18.000 | 18.680 | 0.680 | 3.78% | 17.860 | 18.860 | 7083 | 1312.910 | 1.98% |
| 2025-11-28 | 18.470 | 18.000 | -0.220 | -1.21% | 17.890 | 18.470 | 3626 | 653.834 | 1.02% |
| 2025-11-27 | 18.550 | 18.220 | 0.100 | 0.55% | 18.050 | 18.770 | 6207 | 1138.533 | 1.74% |
| 2025-11-26 | 18.410 | 18.120 | -0.020 | -0.11% | 17.950 | 18.410 | 4403 | 798.145 | 1.23% |
| 2025-11-25 | 18.450 | 18.140 | -0.150 | -0.82% | 18.030 | 18.610 | 5573 | 1022.830 | 1.56% |
| 2025-11-24 | 17.860 | 18.290 | 0.690 | 3.92% | 17.670 | 18.290 | 7027 | 1272.999 | 1.97% |
| 2025-11-21 | 18.430 | 17.600 | -0.950 | -5.12% | 17.530 | 18.520 | 7078 | 1276.211 | 1.98% |
| 2025-11-20 | 18.940 | 18.550 | -0.160 | -0.86% | 18.500 | 19.440 | 4638 | 869.430 | 1.30% |
| 2025-11-19 | 19.050 | 18.710 | -0.340 | -1.78% | 18.580 | 19.160 | 5949 | 1119.818 | 1.67% |
| 2025-11-18 | 19.400 | 19.050 | -0.380 | -1.96% | 18.890 | 19.410 | 7096 | 1351.603 | 1.99% |
| 2025-11-17 | 19.890 | 19.430 | -0.470 | -2.36% | 19.330 | 20.080 | 5794 | 1138.363 | 1.62% |
| 2025-11-14 | 20.310 | 19.900 | -0.470 | -2.31% | 19.900 | 20.450 | 4739 | 957.010 | 1.33% |
| 2025-11-13 | 20.550 | 20.370 | 0.060 | 0.30% | 20.200 | 20.580 | 4934 | 1005.597 | 1.38% |
| 2025-11-12 | 20.550 | 20.310 | 0.010 | 0.05% | 20.220 | 20.590 | 5157 | 1049.410 | 1.44% |
| 2025-11-11 | 20.120 | 20.300 | 0.120 | 0.59% | 20.000 | 20.390 | 4405 | 890.371 | 1.23% |
| 2025-11-10 | 20.490 | 20.180 | -0.050 | -0.25% | 19.960 | 20.490 | 5043 | 1015.056 | 1.41% |
| 2025-11-07 | 20.630 | 20.230 | -0.330 | -1.61% | 20.200 | 20.720 | 5914 | 1209.421 | 1.66% |
| 2025-11-06 | 21.330 | 20.560 | -0.520 | -2.47% | 20.510 | 21.330 | 7593 | 1574.223 | 2.13% |
| 2025-11-05 | 20.980 | 21.080 | 0.410 | 1.98% | 20.430 | 21.160 | 5899 | 1231.516 | 1.65% |
| 2025-11-04 | 20.780 | 20.670 | -0.110 | -0.53% | 20.420 | 20.960 | 4893 | 1010.061 | 1.37% |
| 2025-11-03 | 21.380 | 20.780 | -0.400 | -1.89% | 20.660 | 21.750 | 11239 | 2366.502 | 3.15% |
| 2025-10-31 | 20.950 | 21.180 | 0.020 | 0.09% | 20.900 | 21.680 | 7818 | 1670.166 | 2.19% |
| 2025-10-30 | 22.570 | 21.160 | -0.540 | -2.49% | 21.040 | 22.700 | 14101 | 3087.172 | 3.95% |
| 2025-10-29 | 20.750 | 21.700 | 0.720 | 3.43% | 20.110 | 21.810 | 13039 | 2739.850 | 3.52% |
| 2025-10-28 | 21.300 | 20.980 | -0.350 | -1.64% | 20.890 | 21.370 | 4296 | 907.204 | 1.16% |
| 2025-10-27 | 21.130 | 21.330 | 0.200 | 0.95% | 20.790 | 21.480 | 5123 | 1088.558 | 1.38% |
| 2025-10-24 | 20.830 | 21.130 | 0.050 | 0.24% | 20.830 | 21.300 | 4569 | 963.880 | 1.23% |
| 2025-10-23 | 21.300 | 21.080 | -0.310 | -1.45% | 20.820 | 21.310 | 5008 | 1050.804 | 1.35% |
| 2025-10-22 | 21.840 | 21.390 | -0.150 | -0.70% | 21.180 | 22.190 | 11541 | 2508.697 | 3.12% |
| 2025-10-21 | 20.840 | 21.540 | 0.700 | 3.36% | 20.680 | 21.580 | 9597 | 2037.574 | 2.59% |
| 2025-10-20 | 20.860 | 20.840 | 0.250 | 1.21% | 20.260 | 21.460 | 3830 | 788.650 | 1.03% |
| 2025-10-17 | 21.500 | 20.590 | -0.530 | -2.51% | 20.040 | 21.540 | 6934 | 1431.779 | 1.87% |
| 2025-10-16 | 20.980 | 21.120 | 0.020 | 0.09% | 20.880 | 21.550 | 5307 | 1123.084 | 1.43% |
| 2025-10-15 | 20.430 | 21.100 | 0.370 | 1.78% | 20.430 | 21.210 | 4485 | 943.412 | 1.21% |
| 2025-10-14 | 21.300 | 20.730 | -0.030 | -0.14% | 20.450 | 21.430 | 3910 | 817.404 | 1.06% |
| 2025-10-13 | 20.390 | 20.760 | -0.200 | -0.95% | 19.680 | 20.810 | 8429 | 1717.432 | 2.28% |
| 2025-10-10 | 20.340 | 20.960 | 0.570 | 2.80% | 20.310 | 21.420 | 8127 | 1702.376 | 2.19% |
| 2025-10-09 | 21.000 | 20.390 | -0.710 | -3.36% | 19.700 | 21.150 | 10884 | 2196.842 | 2.94% |
| 2025-09-30 | 21.710 | 21.100 | -0.310 | -1.45% | 21.080 | 21.710 | 7706 | 1636.983 | 2.08% |
| 2025-09-29 | 21.320 | 21.410 | 0.090 | 0.42% | 21.060 | 21.660 | 5830 | 1244.875 | 1.57% |
| 2025-09-26 | 21.390 | 21.320 | 0.110 | 0.52% | 20.570 | 21.560 | 7540 | 1593.544 | 2.04% |
| 2025-09-25 | 21.840 | 21.210 | -0.580 | -2.66% | 21.210 | 21.990 | 11139 | 2413.966 | 3.01% |
| 2025-09-24 | 21.530 | 21.790 | 0.190 | 0.88% | 21.360 | 22.220 | 8822 | 1920.255 | 2.38% |
| 2025-09-23 | 22.800 | 21.600 | -1.140 | -5.01% | 21.180 | 22.890 | 16434 | 3577.662 | 4.44% |
| 2025-09-22 | 24.250 | 22.740 | -1.700 | -6.96% | 22.530 | 24.260 | 22788 | 5229.068 | 6.15% |
| 2025-09-19 | 23.520 | 24.440 | 1.120 | 4.80% | 23.330 | 24.500 | 34379 | 8315.125 | 9.28% |
| 2025-09-18 | 23.710 | 23.320 | -0.420 | -1.77% | 23.130 | 24.350 | 15131 | 3604.915 | 4.08% |
| 2025-09-17 | 23.910 | 23.740 | -0.010 | -0.04% | 23.290 | 24.060 | 11531 | 2728.118 | 3.11% |
| 2025-09-16 | 24.330 | 23.750 | 0.080 | 0.34% | 23.410 | 24.390 | 16124 | 3848.188 | 4.35% |
| 2025-09-15 | 23.290 | 23.670 | 0.670 | 2.91% | 22.820 | 23.680 | 11789 | 2763.506 | 3.18% |
| 2025-09-12 | 23.460 | 23.000 | -0.310 | -1.33% | 23.000 | 23.600 | 8353 | 1941.837 | 2.25% |
| 2025-09-11 | 23.130 | 23.310 | 0.070 | 0.30% | 22.900 | 23.370 | 7660 | 1776.184 | 2.07% |
| 2025-09-10 | 24.340 | 23.240 | -1.060 | -4.36% | 23.080 | 24.490 | 16728 | 3924.693 | 4.52% |
| 2025-09-09 | 23.750 | 24.300 | 0.420 | 1.76% | 23.200 | 24.460 | 16995 | 4070.404 | 4.59% |
| 2025-09-08 | 24.980 | 23.880 | -0.710 | -2.89% | 23.880 | 25.030 | 20288 | 4899.155 | 5.48% |
| 2025-09-05 | 23.580 | 24.590 | 1.960 | 8.66% | 23.000 | 24.750 | 35181 | 8466.803 | 9.50% |
| 2025-09-04 | 22.260 | 22.630 | 0.370 | 1.66% | 22.260 | 23.000 | 12838 | 2925.225 | 3.46% |
| 2025-09-03 | 23.160 | 22.260 | -0.890 | -3.84% | 22.100 | 23.390 | 12014 | 2720.424 | 3.24% |
| 2025-09-02 | 23.300 | 23.150 | -0.010 | -0.04% | 22.500 | 23.300 | 12263 | 2804.223 | 3.31% |
| 2025-09-01 | 23.000 | 23.160 | -0.110 | -0.47% | 22.670 | 23.230 | 12961 | 2976.402 | 3.50% |
| 2025-08-29 | 23.730 | 23.270 | -0.280 | -1.19% | 23.180 | 23.730 | 16455 | 3861.954 | 4.44% |
| 2025-08-28 | 23.800 | 23.550 | 0.000 | 0.00% | 22.820 | 23.830 | 21120 | 4902.393 | 5.70% |
| 2025-08-27 | 23.180 | 23.550 | 0.320 | 1.38% | 22.340 | 23.550 | 22739 | 5212.859 | 6.14% |
| 2025-08-26 | 23.610 | 23.230 | -0.190 | -0.81% | 23.150 | 23.760 | 12262 | 2866.666 | 3.31% |
| 2025-08-25 | 23.900 | 23.420 | -0.470 | -1.97% | 23.150 | 24.100 | 17643 | 4144.886 | 4.76% |
| 2025-08-22 | 24.430 | 23.890 | -0.550 | -2.25% | 23.710 | 24.440 | 14440 | 3465.530 | 3.90% |
| 2025-08-21 | 24.310 | 24.440 | 0.000 | 0.00% | 24.060 | 24.690 | 16093 | 3922.968 | 4.34% |
| 2025-08-20 | 24.150 | 24.440 | 0.440 | 1.83% | 23.600 | 24.560 | 18874 | 4559.848 | 5.09% |
| 2025-08-19 | 24.550 | 24.000 | -0.250 | -1.03% | 23.900 | 24.780 | 25684 | 6258.939 | 6.93% |
| 2025-08-18 | 23.700 | 24.250 | 0.870 | 3.72% | 23.490 | 24.450 | 21166 | 5102.895 | 5.71% |
| 2025-08-15 | 22.690 | 23.380 | 1.050 | 4.70% | 22.460 | 23.660 | 14768 | 3430.968 | 3.99% |
深证大盘股票行情在线 K线走势图
(920950)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
