(920953)股票行情
(920953)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 |
|---|
| 2025-12-15 | 35.160 | 35.280 | -0.380 | -1.07% | 34.830 | 35.720 | 16126 | 5685.085 | 2.69% |
| 2025-12-12 | 35.420 | 35.660 | -0.010 | -0.03% | 34.810 | 36.400 | 28697 | 10250.629 | 4.79% |
| 2025-12-11 | 34.500 | 35.670 | 1.270 | 3.69% | 34.010 | 36.600 | 36767 | 13057.180 | 6.14% |
| 2025-12-10 | 34.500 | 34.400 | -0.270 | -0.78% | 34.010 | 34.590 | 10674 | 3658.083 | 1.78% |
| 2025-12-09 | 35.600 | 34.670 | -0.910 | -2.56% | 34.600 | 35.610 | 15361 | 5377.657 | 2.57% |
| 2025-12-08 | 35.180 | 35.580 | 0.270 | 0.76% | 35.180 | 35.990 | 18385 | 6553.135 | 3.07% |
| 2025-12-05 | 34.500 | 35.310 | 0.880 | 2.56% | 33.990 | 35.860 | 19900 | 6968.083 | 3.32% |
| 2025-12-04 | 34.780 | 34.430 | -0.340 | -0.98% | 34.210 | 35.090 | 13293 | 4589.986 | 2.22% |
| 2025-12-03 | 35.300 | 34.770 | -0.520 | -1.47% | 34.750 | 35.500 | 13371 | 4680.275 | 2.23% |
| 2025-12-02 | 36.320 | 35.290 | -0.820 | -2.27% | 35.080 | 36.330 | 15612 | 5569.500 | 2.61% |
| 2025-12-01 | 35.170 | 36.110 | 0.980 | 2.79% | 34.700 | 36.500 | 21846 | 7811.533 | 3.65% |
| 2025-11-28 | 35.180 | 35.130 | -0.080 | -0.23% | 34.710 | 35.590 | 13860 | 4859.613 | 2.31% |
| 2025-11-27 | 35.670 | 35.210 | -0.540 | -1.51% | 35.180 | 36.060 | 16634 | 5916.425 | 2.78% |
| 2025-11-26 | 36.600 | 35.750 | -0.700 | -1.92% | 35.560 | 36.890 | 25124 | 9082.868 | 4.20% |
| 2025-11-25 | 36.280 | 36.450 | 0.170 | 0.47% | 36.280 | 37.280 | 29260 | 10766.514 | 4.89% |
| 2025-11-24 | 35.990 | 36.280 | 0.510 | 1.43% | 34.730 | 36.560 | 33178 | 11835.279 | 5.54% |
| 2025-11-21 | 35.550 | 35.770 | -0.230 | -0.64% | 34.710 | 36.800 | 35641 | 12710.932 | 5.95% |
| 2025-11-20 | 37.090 | 36.000 | -1.030 | -2.78% | 36.000 | 37.570 | 31142 | 11356.786 | 5.20% |
| 2025-11-19 | 39.500 | 37.030 | -2.320 | -5.90% | 36.680 | 40.360 | 49283 | 18691.795 | 8.23% |
| 2025-11-18 | 38.720 | 39.350 | 0.790 | 2.05% | 38.500 | 40.320 | 64806 | 25671.521 | 10.82% |
| 2025-11-17 | 37.360 | 38.560 | 0.800 | 2.12% | 37.210 | 39.490 | 43365 | 16782.824 | 7.24% |
| 2025-11-14 | 39.700 | 37.760 | -2.070 | -5.20% | 37.510 | 39.700 | 44014 | 16907.113 | 7.35% |
| 2025-11-13 | 38.880 | 39.830 | 0.950 | 2.44% | 38.450 | 40.220 | 43432 | 17242.152 | 7.25% |
| 2025-11-12 | 38.370 | 38.880 | 0.510 | 1.33% | 38.000 | 39.460 | 30209 | 11748.874 | 5.04% |
| 2025-11-11 | 38.710 | 38.370 | -0.110 | -0.29% | 38.200 | 39.660 | 34060 | 13219.774 | 5.69% |
| 2025-11-10 | 40.200 | 38.480 | -1.650 | -4.11% | 38.400 | 40.280 | 44874 | 17433.605 | 7.49% |
| 2025-11-07 | 39.850 | 40.130 | 0.120 | 0.30% | 39.550 | 40.710 | 38599 | 15513.600 | 6.45% |
| 2025-11-06 | 41.620 | 40.010 | -2.070 | -4.92% | 40.000 | 42.000 | 56719 | 22967.547 | 9.47% |
| 2025-11-05 | 42.630 | 42.080 | -2.280 | -5.14% | 41.510 | 43.610 | 71510 | 30329.203 | 11.94% |
| 2025-11-04 | 43.120 | 44.360 | -0.640 | -1.42% | 41.620 | 44.570 | 80641 | 34685.598 | 13.47% |
| 2025-11-03 | 45.100 | 45.000 | 0.300 | 0.67% | 42.500 | 46.400 | 100809 | 44978.871 | 16.83% |
| 2025-10-31 | 39.600 | 44.700 | 4.700 | 11.75% | 39.520 | 50.500 | 157801 | 70977.961 | 26.35% |
| 2025-10-30 | 39.500 | 40.000 | 0.140 | 0.35% | 39.100 | 43.330 | 93384 | 38618.531 | 15.59% |
| 2025-10-29 | 37.130 | 39.860 | 2.460 | 6.58% | 36.800 | 40.540 | 55815 | 21527.375 | 9.32% |
| 2025-10-28 | 36.560 | 37.400 | 0.550 | 1.49% | 36.540 | 38.300 | 29149 | 10961.684 | 4.87% |
| 2025-10-27 | 37.530 | 36.850 | -0.670 | -1.79% | 36.680 | 37.700 | 23958 | 8857.230 | 4.00% |
| 2025-10-24 | 37.000 | 37.520 | -0.640 | -1.68% | 36.990 | 37.990 | 33107 | 12387.611 | 5.53% |
| 2025-10-23 | 36.160 | 38.160 | 2.420 | 6.77% | 36.160 | 38.300 | 48958 | 18330.008 | 8.18% |
| 2025-10-22 | 36.360 | 35.740 | -0.910 | -2.48% | 35.710 | 36.830 | 20420 | 7379.665 | 3.41% |
| 2025-10-21 | 36.300 | 36.650 | 0.120 | 0.33% | 35.400 | 37.000 | 27100 | 9782.850 | 4.53% |
| 2025-10-20 | 36.820 | 36.530 | -0.290 | -0.79% | 36.430 | 37.900 | 21051 | 7780.910 | 3.52% |
| 2025-10-17 | 38.520 | 36.820 | -2.180 | -5.59% | 36.700 | 38.990 | 28298 | 10658.005 | 4.73% |
| 2025-10-16 | 38.300 | 39.000 | -0.700 | -1.76% | 37.530 | 39.810 | 47475 | 18211.205 | 7.93% |
| 2025-10-15 | 37.190 | 39.700 | 1.940 | 5.14% | 36.660 | 40.960 | 70968 | 27973.037 | 11.85% |
| 2025-10-14 | 36.160 | 37.760 | -0.320 | -0.84% | 36.050 | 37.780 | 45137 | 16605.814 | 7.54% |
| 2025-10-13 | 33.990 | 38.080 | 3.970 | 11.64% | 33.300 | 40.930 | 63082 | 23773.570 | 10.53% |
| 2025-10-10 | 34.560 | 34.110 | -0.560 | -1.62% | 34.010 | 34.910 | 11168 | 3844.768 | 1.86% |
| 2025-10-09 | 34.400 | 34.670 | 0.110 | 0.32% | 33.800 | 34.880 | 14887 | 5100.840 | 2.49% |
| 2025-09-30 | 35.000 | 34.560 | -0.400 | -1.14% | 34.560 | 35.490 | 11498 | 4019.972 | 1.92% |
| 2025-09-29 | 34.880 | 34.960 | 0.140 | 0.40% | 34.380 | 35.590 | 11602 | 4058.125 | 1.94% |
| 2025-09-26 | 35.900 | 34.820 | -1.340 | -3.71% | 34.770 | 36.340 | 15025 | 5292.850 | 2.51% |
| 2025-09-25 | 35.180 | 36.160 | 0.970 | 2.76% | 35.030 | 37.030 | 25327 | 9201.077 | 4.23% |
| 2025-09-24 | 34.180 | 35.190 | 0.940 | 2.74% | 34.180 | 35.400 | 15611 | 5451.975 | 2.61% |
| 2025-09-23 | 36.120 | 34.250 | -1.880 | -5.20% | 33.650 | 36.120 | 23585 | 8137.623 | 3.94% |
| 2025-09-22 | 36.380 | 36.130 | 0.080 | 0.22% | 35.880 | 36.540 | 11030 | 3987.206 | 1.84% |
| 2025-09-19 | 37.200 | 36.050 | -0.980 | -2.65% | 36.010 | 37.200 | 20767 | 7576.935 | 3.47% |
| 2025-09-18 | 37.600 | 37.030 | -0.440 | -1.17% | 36.630 | 38.360 | 24422 | 9187.431 | 4.08% |
| 2025-09-17 | 37.800 | 37.470 | -0.240 | -0.64% | 37.310 | 37.890 | 15999 | 6008.342 | 2.67% |
| 2025-09-16 | 37.390 | 37.710 | 0.480 | 1.29% | 36.800 | 37.760 | 14235 | 5317.078 | 2.38% |
| 2025-09-15 | 37.400 | 37.230 | -0.160 | -0.43% | 37.070 | 37.750 | 12394 | 4628.736 | 2.07% |
| 2025-09-12 | 38.400 | 37.390 | -0.700 | -1.84% | 37.200 | 38.480 | 21488 | 8111.780 | 3.59% |
| 2025-09-11 | 37.250 | 38.090 | 1.160 | 3.14% | 37.090 | 38.300 | 19857 | 7500.882 | 3.32% |
| 2025-09-10 | 37.530 | 36.930 | -0.370 | -0.99% | 36.860 | 37.770 | 12835 | 4788.923 | 2.14% |
| 2025-09-09 | 38.990 | 37.300 | -1.580 | -4.06% | 37.270 | 38.990 | 23570 | 8891.168 | 3.94% |
| 2025-09-08 | 39.400 | 38.880 | -0.490 | -1.24% | 38.510 | 39.500 | 22123 | 8595.816 | 3.69% |
| 2025-09-05 | 38.330 | 39.370 | 1.470 | 3.88% | 37.700 | 39.430 | 28627 | 11090.832 | 4.78% |
| 2025-09-04 | 37.180 | 37.900 | 0.560 | 1.50% | 37.180 | 38.100 | 24913 | 9400.126 | 4.16% |
| 2025-09-03 | 38.200 | 37.340 | -0.740 | -1.94% | 37.200 | 38.350 | 18933 | 7141.316 | 5.03% |
| 2025-09-02 | 39.400 | 38.080 | -1.300 | -3.30% | 37.330 | 39.400 | 39452 | 14990.083 | 10.49% |
| 2025-09-01 | 40.070 | 39.380 | -0.720 | -1.80% | 39.240 | 40.540 | 26267 | 10404.333 | 6.98% |
| 2025-08-29 | 41.800 | 40.100 | -0.530 | -1.30% | 40.000 | 41.960 | 29799 | 12148.091 | 7.92% |
| 2025-08-28 | 40.520 | 40.630 | -0.480 | -1.17% | 39.180 | 41.400 | 46417 | 18682.107 | 12.34% |
| 2025-08-27 | 44.450 | 41.110 | -1.880 | -4.37% | 41.080 | 45.360 | 57712 | 24752.832 | 15.34% |
| 2025-08-26 | 42.580 | 42.990 | 0.130 | 0.30% | 42.460 | 44.880 | 49877 | 21743.086 | 13.26% |
| 2025-08-25 | 43.720 | 42.860 | -0.850 | -1.94% | 42.420 | 44.330 | 56575 | 24371.049 | 15.04% |
| 2025-08-22 | 41.990 | 43.710 | 1.890 | 4.52% | 41.460 | 43.990 | 61234 | 26077.709 | 16.28% |
| 2025-08-21 | 41.300 | 41.820 | 0.490 | 1.19% | 41.200 | 44.370 | 56120 | 23841.336 | 14.92% |
| 2025-08-20 | 40.470 | 41.330 | 0.550 | 1.35% | 40.020 | 41.850 | 58083 | 23829.885 | 15.44% |
| 2025-08-19 | 42.800 | 40.780 | -0.910 | -2.18% | 40.730 | 45.860 | 107263 | 46235.527 | 28.51% |
| 2025-08-18 | 38.000 | 41.690 | 3.970 | 10.52% | 37.350 | 43.320 | 91102 | 36515.652 | 24.22% |
深证大盘股票行情在线 K线走势图
(920953)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
