(920961)股票行情
(920961)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 |
|---|
| 2025-12-18 | 27.980 | 29.500 | 1.290 | 4.57% | 27.860 | 30.460 | 139886 | 41130.355 | 13.77% |
| 2025-12-17 | 29.140 | 28.210 | -1.590 | -5.34% | 27.680 | 29.550 | 123558 | 34996.500 | 12.16% |
| 2025-12-16 | 30.800 | 29.800 | -0.800 | -2.61% | 29.590 | 32.400 | 145125 | 44951.586 | 14.28% |
| 2025-12-15 | 30.850 | 30.600 | -1.200 | -3.77% | 30.600 | 32.900 | 162365 | 51324.574 | 15.98% |
| 2025-12-12 | 30.000 | 31.800 | 4.100 | 14.80% | 29.550 | 33.800 | 244168 | 77923.383 | 24.03% |
| 2025-12-11 | 25.910 | 27.700 | 1.960 | 7.61% | 25.680 | 29.400 | 149481 | 41130.398 | 14.71% |
| 2025-12-10 | 26.150 | 25.740 | -0.340 | -1.30% | 25.400 | 26.400 | 50987 | 13187.450 | 5.02% |
| 2025-12-09 | 26.040 | 26.080 | -0.830 | -3.08% | 26.040 | 26.800 | 81574 | 21476.121 | 8.03% |
| 2025-12-08 | 29.000 | 26.910 | -0.520 | -1.90% | 26.780 | 29.890 | 145821 | 41175.938 | 14.35% |
| 2025-12-05 | 26.220 | 27.430 | 0.250 | 0.92% | 26.220 | 27.900 | 120864 | 32554.346 | 11.89% |
| 2025-12-04 | 24.890 | 27.180 | 1.740 | 6.84% | 24.880 | 27.800 | 146421 | 38954.809 | 14.41% |
| 2025-12-03 | 25.110 | 25.440 | 0.130 | 0.51% | 24.420 | 26.420 | 80984 | 20529.807 | 7.97% |
| 2025-12-02 | 24.980 | 25.310 | -0.110 | -0.43% | 24.710 | 25.910 | 61908 | 15671.290 | 6.09% |
| 2025-12-01 | 25.200 | 25.420 | 0.760 | 3.08% | 24.960 | 26.390 | 79701 | 20429.646 | 7.84% |
| 2025-11-28 | 24.310 | 24.660 | 0.520 | 2.15% | 24.000 | 24.690 | 43654 | 10657.613 | 4.30% |
| 2025-11-27 | 23.990 | 24.140 | -0.080 | -0.33% | 23.730 | 24.500 | 41279 | 9953.790 | 4.06% |
| 2025-11-26 | 25.330 | 24.220 | -0.180 | -0.74% | 24.030 | 25.780 | 50028 | 12385.332 | 4.92% |
| 2025-11-25 | 24.030 | 24.400 | 0.270 | 1.12% | 23.800 | 25.230 | 55948 | 13735.747 | 5.51% |
| 2025-11-24 | 23.500 | 24.130 | 1.080 | 4.69% | 23.460 | 24.520 | 57481 | 13813.827 | 5.66% |
| 2025-11-21 | 24.510 | 23.050 | -1.950 | -7.80% | 23.050 | 24.840 | 64730 | 15350.015 | 6.37% |
| 2025-11-20 | 25.180 | 25.000 | -0.110 | -0.44% | 25.000 | 25.500 | 28302 | 7120.971 | 2.79% |
| 2025-11-19 | 25.620 | 25.110 | -0.470 | -1.84% | 24.870 | 25.900 | 39701 | 10029.991 | 3.91% |
| 2025-11-18 | 27.350 | 25.580 | -1.880 | -6.85% | 25.560 | 27.370 | 77811 | 20388.279 | 7.66% |
| 2025-11-17 | 27.300 | 27.460 | -0.160 | -0.58% | 27.100 | 27.880 | 49155 | 13499.308 | 4.84% |
| 2025-11-14 | 28.800 | 27.620 | -0.770 | -2.71% | 27.510 | 28.880 | 65661 | 18455.023 | 6.46% |
| 2025-11-13 | 28.780 | 28.390 | -0.770 | -2.64% | 28.300 | 29.980 | 99717 | 28973.865 | 9.81% |
| 2025-11-12 | 27.730 | 29.160 | 1.410 | 5.08% | 27.230 | 29.160 | 82085 | 23223.654 | 8.08% |
| 2025-11-11 | 28.460 | 27.750 | -0.850 | -2.97% | 27.540 | 28.850 | 65919 | 18477.752 | 6.49% |
| 2025-11-10 | 29.380 | 28.600 | 0.120 | 0.42% | 28.210 | 29.500 | 88939 | 25590.852 | 8.75% |
| 2025-11-07 | 26.850 | 28.480 | 1.580 | 5.87% | 26.700 | 29.030 | 110284 | 30798.311 | 10.85% |
| 2025-11-06 | 27.090 | 26.900 | -0.190 | -0.70% | 26.570 | 27.490 | 47796 | 12898.341 | 4.70% |
| 2025-11-05 | 26.360 | 27.090 | 0.470 | 1.77% | 26.340 | 27.450 | 53654 | 14491.161 | 5.28% |
| 2025-11-04 | 27.700 | 26.620 | -1.380 | -4.93% | 26.410 | 27.720 | 75022 | 20166.682 | 7.38% |
| 2025-11-03 | 27.790 | 28.000 | -0.160 | -0.57% | 27.340 | 28.750 | 74383 | 20872.996 | 7.32% |
| 2025-10-31 | 28.900 | 28.160 | -0.310 | -1.09% | 27.900 | 28.950 | 91720 | 25990.914 | 9.03% |
| 2025-10-30 | 28.000 | 28.470 | 0.440 | 1.57% | 27.540 | 29.540 | 156562 | 44945.488 | 15.41% |
| 2025-10-29 | 26.500 | 28.030 | 1.510 | 5.69% | 26.210 | 28.080 | 114104 | 31165.404 | 11.23% |
| 2025-10-28 | 26.830 | 26.520 | -0.310 | -1.16% | 26.480 | 27.110 | 54418 | 14557.476 | 5.24% |
| 2025-10-27 | 26.510 | 26.830 | 0.040 | 0.15% | 26.260 | 27.350 | 66760 | 17866.102 | 6.43% |
| 2025-10-24 | 27.000 | 26.790 | 0.730 | 2.80% | 26.780 | 28.380 | 98688 | 27146.256 | 9.50% |
| 2025-10-23 | 26.600 | 26.060 | -0.860 | -3.19% | 25.890 | 26.600 | 45712 | 11942.683 | 4.40% |
| 2025-10-22 | 26.150 | 26.920 | 0.450 | 1.70% | 25.730 | 27.690 | 74066 | 19797.395 | 7.13% |
| 2025-10-21 | 25.620 | 26.470 | 0.750 | 2.92% | 25.510 | 26.500 | 59720 | 15612.644 | 5.75% |
| 2025-10-20 | 25.700 | 25.720 | 0.480 | 1.90% | 25.330 | 26.230 | 47511 | 12284.957 | 4.57% |
| 2025-10-17 | 25.680 | 25.240 | -0.410 | -1.60% | 25.180 | 26.300 | 46294 | 11914.541 | 4.46% |
| 2025-10-16 | 26.750 | 25.650 | -1.310 | -4.86% | 25.580 | 26.860 | 60797 | 15872.719 | 5.85% |
| 2025-10-15 | 26.870 | 26.960 | 0.360 | 1.35% | 26.250 | 27.120 | 45739 | 12198.060 | 4.40% |
| 2025-10-14 | 27.280 | 26.600 | -0.700 | -2.56% | 26.400 | 27.690 | 56840 | 15426.965 | 5.47% |
| 2025-10-13 | 26.100 | 27.300 | -0.110 | -0.40% | 26.000 | 27.450 | 56124 | 15036.634 | 5.40% |
| 2025-10-10 | 28.200 | 27.410 | -1.160 | -4.06% | 27.330 | 28.200 | 71896 | 19898.924 | 6.92% |
| 2025-10-09 | 28.160 | 28.570 | 0.580 | 2.07% | 27.400 | 28.700 | 82504 | 23256.391 | 7.94% |
| 2025-09-30 | 29.400 | 27.990 | -1.190 | -4.08% | 27.880 | 29.690 | 106167 | 30283.479 | 10.22% |
| 2025-09-29 | 31.000 | 29.180 | -1.470 | -4.80% | 29.030 | 31.000 | 128167 | 37749.117 | 12.34% |
| 2025-09-26 | 29.550 | 30.650 | 0.740 | 2.47% | 29.300 | 31.940 | 160546 | 49394.719 | 15.45% |
| 2025-09-25 | 30.150 | 29.910 | -1.350 | -4.32% | 29.580 | 31.970 | 165516 | 50235.961 | 15.93% |
| 2025-09-24 | 30.900 | 31.260 | 1.780 | 6.04% | 30.330 | 35.500 | 268959 | 87359.391 | 25.89% |
| 2025-09-23 | 34.090 | 29.480 | 3.250 | 12.39% | 29.000 | 34.090 | 281533 | 89454.062 | 27.10% |
| 2025-09-15 | 26.680 | 26.230 | -0.440 | -1.65% | 25.740 | 26.900 | 98472 | 25689.193 | 9.48% |
| 2025-09-12 | 27.780 | 26.670 | -1.490 | -5.29% | 26.630 | 28.200 | 156927 | 42368.051 | 15.10% |
| 2025-09-11 | 28.030 | 28.160 | -0.740 | -2.56% | 27.510 | 29.850 | 162601 | 46746.250 | 15.65% |
| 2025-09-10 | 27.890 | 28.900 | 1.010 | 3.62% | 27.580 | 30.760 | 172906 | 50871.637 | 16.64% |
| 2025-09-09 | 28.990 | 27.890 | -1.990 | -6.66% | 27.700 | 30.270 | 148020 | 42593.652 | 14.25% |
| 2025-09-08 | 26.930 | 29.880 | 3.950 | 15.23% | 26.580 | 30.880 | 208933 | 59545.867 | 20.11% |
| 2025-09-05 | 25.530 | 25.930 | 0.520 | 2.05% | 25.170 | 26.250 | 87958 | 22643.154 | 8.47% |
| 2025-09-04 | 24.990 | 25.410 | -0.210 | -0.82% | 24.600 | 25.990 | 95647 | 24141.500 | 9.21% |
| 2025-09-03 | 27.500 | 25.620 | -1.070 | -4.01% | 25.480 | 27.700 | 101081 | 26861.979 | 9.73% |
| 2025-09-02 | 27.670 | 26.690 | -1.440 | -5.12% | 26.150 | 27.900 | 127664 | 34272.688 | 12.29% |
| 2025-09-01 | 29.750 | 28.130 | -1.270 | -4.32% | 27.020 | 29.990 | 152915 | 42712.707 | 14.72% |
| 2025-08-29 | 28.010 | 29.400 | 0.600 | 2.08% | 28.010 | 31.660 | 194150 | 58124.223 | 18.69% |
| 2025-08-28 | 28.200 | 28.800 | 2.300 | 8.68% | 27.500 | 30.660 | 197233 | 57384.129 | 18.98% |
| 2025-08-27 | 27.280 | 26.500 | -1.750 | -6.19% | 26.500 | 28.640 | 146470 | 39818.340 | 14.10% |
| 2025-08-26 | 26.500 | 28.250 | 1.770 | 6.68% | 26.250 | 31.570 | 230154 | 65919.812 | 22.15% |
| 2025-08-25 | 24.510 | 26.480 | 2.070 | 8.48% | 24.200 | 26.550 | 173335 | 44245.777 | 16.68% |
| 2025-08-22 | 24.490 | 24.410 | 0.130 | 0.54% | 23.910 | 24.690 | 69416 | 16842.391 | 6.68% |
| 2025-08-21 | 24.920 | 24.280 | -0.910 | -3.61% | 24.100 | 25.490 | 94449 | 23374.557 | 9.09% |
| 2025-08-20 | 24.470 | 25.190 | 0.990 | 4.09% | 24.470 | 25.940 | 127140 | 31957.695 | 12.24% |
| 2025-08-19 | 24.880 | 24.200 | -0.260 | -1.06% | 24.110 | 26.270 | 155706 | 39168.113 | 14.77% |
| 2025-08-18 | 23.490 | 24.460 | 0.970 | 4.13% | 23.380 | 24.920 | 118828 | 28739.598 | 11.27% |
| 2025-08-15 | 22.600 | 23.490 | 1.040 | 4.63% | 22.450 | 23.660 | 93545 | 21692.361 | 8.87% |
| 2025-08-14 | 23.580 | 22.450 | -0.970 | -4.14% | 22.360 | 23.790 | 82021 | 18692.859 | 7.78% |
深证大盘股票行情在线 K线走势图
(920961)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
