(920976)股票行情
(920976)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 |
|---|
| 2025-12-17 | 25.780 | 25.800 | -0.240 | -0.92% | 25.550 | 26.380 | 8717 | 2256.145 | 1.98% |
| 2025-12-16 | 25.800 | 26.040 | 0.520 | 2.04% | 25.610 | 26.520 | 15543 | 4052.289 | 3.52% |
| 2025-12-15 | 25.320 | 25.520 | 0.200 | 0.79% | 25.010 | 26.010 | 12194 | 3112.237 | 2.76% |
| 2025-12-12 | 24.880 | 25.320 | 0.290 | 1.16% | 24.760 | 25.640 | 11724 | 2967.476 | 2.66% |
| 2025-12-11 | 24.400 | 25.030 | 0.650 | 2.67% | 24.060 | 25.600 | 13735 | 3404.914 | 3.11% |
| 2025-12-10 | 24.650 | 24.380 | -0.230 | -0.93% | 24.140 | 24.760 | 5653 | 1375.494 | 1.28% |
| 2025-12-09 | 25.090 | 24.610 | -0.440 | -1.76% | 24.460 | 25.160 | 6682 | 1658.335 | 1.51% |
| 2025-12-08 | 25.120 | 25.050 | 0.050 | 0.20% | 24.770 | 25.200 | 7770 | 1942.346 | 1.76% |
| 2025-12-05 | 24.300 | 25.000 | 0.740 | 3.05% | 24.070 | 25.000 | 10839 | 2657.720 | 2.46% |
| 2025-12-04 | 25.150 | 24.260 | -1.050 | -4.15% | 24.250 | 25.480 | 16547 | 4076.025 | 3.75% |
| 2025-12-03 | 26.290 | 25.310 | -0.960 | -3.65% | 25.060 | 26.290 | 20438 | 5210.565 | 4.63% |
| 2025-12-02 | 26.000 | 26.270 | 1.060 | 4.20% | 25.540 | 27.330 | 33313 | 8857.715 | 7.55% |
| 2025-12-01 | 24.110 | 25.210 | 1.010 | 4.17% | 24.000 | 25.480 | 13093 | 3225.097 | 2.97% |
| 2025-11-28 | 24.490 | 24.200 | 0.010 | 0.04% | 23.720 | 24.490 | 10883 | 2602.579 | 2.47% |
| 2025-11-27 | 24.430 | 24.190 | -0.260 | -1.06% | 24.100 | 24.670 | 6728 | 1643.093 | 1.52% |
| 2025-11-26 | 24.770 | 24.450 | -0.150 | -0.61% | 24.110 | 24.850 | 5245 | 1284.644 | 1.19% |
| 2025-11-25 | 24.490 | 24.600 | 0.110 | 0.45% | 24.490 | 24.950 | 8461 | 2092.273 | 1.92% |
| 2025-11-24 | 24.870 | 24.490 | 0.000 | 0.00% | 24.150 | 24.870 | 7858 | 1918.784 | 1.78% |
| 2025-11-21 | 25.190 | 24.490 | -0.580 | -2.31% | 23.830 | 25.380 | 8225 | 2006.072 | 1.86% |
| 2025-11-20 | 25.700 | 25.070 | -0.350 | -1.38% | 24.850 | 25.700 | 8339 | 2094.158 | 1.89% |
| 2025-11-19 | 26.150 | 25.420 | -0.700 | -2.68% | 25.200 | 26.240 | 6766 | 1732.084 | 1.53% |
| 2025-11-18 | 26.350 | 26.120 | 0.070 | 0.27% | 25.880 | 26.350 | 4638 | 1209.645 | 1.05% |
| 2025-11-17 | 26.100 | 26.050 | -0.100 | -0.38% | 25.830 | 26.560 | 6131 | 1607.135 | 1.39% |
| 2025-11-14 | 26.490 | 26.150 | -0.570 | -2.13% | 26.150 | 26.780 | 5723 | 1515.559 | 1.30% |
| 2025-11-13 | 26.850 | 26.720 | 0.130 | 0.49% | 26.420 | 26.950 | 6463 | 1727.094 | 1.46% |
| 2025-11-12 | 26.500 | 26.590 | 0.190 | 0.72% | 26.300 | 26.800 | 6096 | 1618.424 | 1.38% |
| 2025-11-11 | 26.890 | 26.400 | -0.300 | -1.12% | 26.260 | 26.950 | 6015 | 1598.975 | 1.36% |
| 2025-11-10 | 26.920 | 26.700 | -0.020 | -0.07% | 26.450 | 26.920 | 8142 | 2172.440 | 1.85% |
| 2025-11-07 | 27.030 | 26.720 | -0.360 | -1.33% | 26.500 | 27.080 | 11976 | 3193.489 | 2.71% |
| 2025-11-06 | 27.680 | 27.080 | -0.550 | -1.99% | 27.000 | 27.680 | 6474 | 1763.410 | 1.47% |
| 2025-11-05 | 26.850 | 27.630 | 0.680 | 2.52% | 26.610 | 27.790 | 13170 | 3591.740 | 2.99% |
| 2025-11-04 | 27.330 | 26.950 | -0.550 | -2.00% | 26.630 | 27.490 | 9536 | 2568.988 | 2.16% |
| 2025-11-03 | 27.600 | 27.500 | -0.200 | -0.72% | 27.200 | 27.940 | 13185 | 3631.031 | 2.99% |
| 2025-10-31 | 27.000 | 27.700 | 0.640 | 2.37% | 26.700 | 28.050 | 19917 | 5499.385 | 4.51% |
| 2025-10-30 | 27.580 | 27.060 | -0.800 | -2.87% | 27.050 | 28.350 | 22705 | 6297.729 | 5.15% |
| 2025-10-29 | 26.190 | 27.860 | 1.290 | 4.86% | 26.050 | 27.880 | 29757 | 8001.778 | 6.74% |
| 2025-10-28 | 26.400 | 26.570 | 1.190 | 4.69% | 26.150 | 27.650 | 31345 | 8412.222 | 7.10% |
| 2025-10-27 | 25.970 | 25.380 | -0.370 | -1.44% | 25.370 | 25.970 | 7802 | 1997.848 | 1.77% |
| 2025-10-24 | 25.530 | 25.750 | 0.150 | 0.59% | 25.460 | 25.930 | 5978 | 1534.523 | 1.35% |
| 2025-10-23 | 25.500 | 25.600 | -0.250 | -0.97% | 25.010 | 25.710 | 5983 | 1513.544 | 1.36% |
| 2025-10-22 | 25.790 | 25.850 | 0.150 | 0.58% | 25.510 | 26.360 | 9400 | 2445.931 | 2.13% |
| 2025-10-21 | 25.330 | 25.700 | 0.320 | 1.26% | 25.210 | 25.840 | 9798 | 2515.684 | 2.22% |
| 2025-10-20 | 25.220 | 25.380 | 0.030 | 0.12% | 24.700 | 25.580 | 8862 | 2230.032 | 2.01% |
| 2025-10-17 | 25.790 | 25.350 | -0.420 | -1.63% | 24.780 | 25.810 | 6397 | 1611.851 | 1.45% |
| 2025-10-16 | 25.800 | 25.770 | -0.150 | -0.58% | 25.650 | 26.190 | 5605 | 1448.540 | 1.27% |
| 2025-10-15 | 25.360 | 25.920 | 0.570 | 2.25% | 25.180 | 25.980 | 6412 | 1645.240 | 1.45% |
| 2025-10-14 | 25.840 | 25.350 | -0.200 | -0.78% | 25.310 | 25.890 | 5128 | 1311.376 | 1.16% |
| 2025-10-13 | 25.460 | 25.550 | -0.840 | -3.18% | 25.070 | 25.930 | 6305 | 1612.076 | 1.43% |
| 2025-10-10 | 25.990 | 26.390 | 0.330 | 1.27% | 25.970 | 26.460 | 5810 | 1523.206 | 1.32% |
| 2025-10-09 | 26.410 | 26.060 | -0.320 | -1.21% | 25.950 | 26.590 | 7997 | 2094.759 | 1.81% |
| 2025-09-30 | 26.310 | 26.380 | 0.020 | 0.08% | 26.160 | 27.100 | 13435 | 3563.537 | 3.05% |
| 2025-09-29 | 25.360 | 26.360 | 0.780 | 3.05% | 25.360 | 26.490 | 11955 | 3116.653 | 2.71% |
| 2025-09-26 | 25.880 | 25.580 | -0.300 | -1.16% | 25.200 | 26.000 | 6809 | 1738.650 | 1.54% |
| 2025-09-25 | 26.530 | 25.880 | -0.540 | -2.04% | 25.860 | 26.600 | 10912 | 2848.537 | 2.47% |
| 2025-09-24 | 26.680 | 26.420 | -0.100 | -0.38% | 26.260 | 26.780 | 11097 | 2934.643 | 2.52% |
| 2025-09-23 | 27.700 | 26.520 | -1.370 | -4.91% | 25.800 | 28.100 | 20012 | 5321.457 | 4.54% |
| 2025-09-22 | 28.500 | 27.890 | -0.640 | -2.24% | 27.440 | 28.600 | 19331 | 5364.713 | 4.38% |
| 2025-09-19 | 27.710 | 28.530 | 0.700 | 2.52% | 27.500 | 28.800 | 29967 | 8492.767 | 6.79% |
| 2025-09-18 | 28.550 | 27.830 | -0.490 | -1.73% | 27.330 | 28.570 | 18576 | 5215.147 | 4.21% |
| 2025-09-17 | 27.700 | 28.320 | 0.420 | 1.51% | 27.700 | 28.500 | 13274 | 3737.611 | 3.01% |
| 2025-09-16 | 27.510 | 27.900 | 0.270 | 0.98% | 27.260 | 28.080 | 12615 | 3506.327 | 2.86% |
| 2025-09-15 | 27.520 | 27.630 | 0.020 | 0.07% | 27.180 | 27.940 | 13136 | 3628.823 | 2.98% |
| 2025-09-12 | 28.130 | 27.610 | -0.510 | -1.81% | 27.510 | 28.130 | 15014 | 4171.698 | 3.40% |
| 2025-09-11 | 28.150 | 28.120 | -0.190 | -0.67% | 27.610 | 28.200 | 18812 | 5247.088 | 4.26% |
| 2025-09-10 | 28.800 | 28.310 | -0.460 | -1.60% | 28.010 | 28.900 | 16286 | 4620.222 | 3.69% |
| 2025-09-09 | 29.010 | 28.770 | -0.500 | -1.71% | 28.070 | 29.150 | 21184 | 6029.818 | 4.97% |
| 2025-09-08 | 30.100 | 29.270 | -0.900 | -2.98% | 28.700 | 30.160 | 40540 | 11817.784 | 9.51% |
| 2025-09-05 | 28.340 | 30.170 | 1.480 | 5.16% | 28.050 | 30.500 | 57097 | 16746.230 | 13.39% |
| 2025-09-04 | 27.300 | 28.690 | 1.540 | 5.67% | 27.010 | 29.030 | 50649 | 14365.741 | 11.88% |
| 2025-09-03 | 27.530 | 27.150 | -0.180 | -0.66% | 26.800 | 27.690 | 10678 | 2894.321 | 2.50% |
| 2025-09-02 | 26.840 | 27.330 | 0.250 | 0.92% | 26.780 | 27.810 | 17874 | 4858.949 | 4.19% |
| 2025-09-01 | 27.400 | 27.080 | -0.350 | -1.28% | 26.790 | 27.590 | 14176 | 3831.355 | 3.33% |
| 2025-08-29 | 27.580 | 27.430 | -0.190 | -0.69% | 27.390 | 28.090 | 14276 | 3957.154 | 3.35% |
| 2025-08-28 | 27.450 | 27.620 | 0.200 | 0.73% | 26.610 | 27.660 | 19935 | 5423.599 | 4.68% |
| 2025-08-27 | 28.350 | 27.420 | -0.540 | -1.93% | 27.420 | 28.840 | 26858 | 7578.166 | 6.30% |
| 2025-08-26 | 28.370 | 27.960 | -0.340 | -1.20% | 27.660 | 28.500 | 16181 | 4531.800 | 3.80% |
| 2025-08-25 | 28.120 | 28.300 | 0.380 | 1.36% | 27.480 | 28.490 | 25453 | 7128.664 | 5.97% |
| 2025-08-22 | 28.350 | 27.920 | -0.390 | -1.38% | 27.560 | 28.640 | 21336 | 5965.111 | 5.01% |
| 2025-08-21 | 29.300 | 28.310 | -0.470 | -1.63% | 28.020 | 29.340 | 20147 | 5767.557 | 4.73% |
| 2025-08-20 | 28.020 | 28.780 | 0.780 | 2.79% | 27.810 | 28.900 | 25665 | 7298.163 | 6.02% |
深证大盘股票行情在线 K线走势图
(920976)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
