(920981)股票行情
(920981)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 | 33.150 | 33.200 | -0.190 | -0.57% | 32.510 | 33.850 | 13641 | 4533.443 | 3.66% |
| 2025-12-11 | 32.450 | 33.390 | 0.640 | 1.95% | 31.740 | 34.290 | 22206 | 7363.912 | 5.95% |
| 2025-12-10 | 31.610 | 32.750 | 0.940 | 2.96% | 31.570 | 33.700 | 15495 | 5062.841 | 4.15% |
| 2025-12-09 | 32.580 | 31.810 | -0.600 | -1.85% | 31.800 | 32.800 | 9754 | 3144.136 | 2.61% |
| 2025-12-08 | 31.780 | 32.410 | 0.670 | 2.11% | 31.780 | 32.780 | 9332 | 3024.903 | 2.50% |
| 2025-12-05 | 31.570 | 31.740 | -0.020 | -0.06% | 31.120 | 31.900 | 11249 | 3540.647 | 3.01% |
| 2025-12-04 | 32.180 | 31.760 | -0.230 | -0.72% | 31.540 | 32.330 | 4788 | 1523.780 | 1.28% |
| 2025-12-03 | 32.970 | 31.990 | -1.000 | -3.03% | 31.800 | 32.970 | 7316 | 2360.981 | 1.96% |
| 2025-12-02 | 33.660 | 32.990 | -0.710 | -2.11% | 32.610 | 33.730 | 8692 | 2872.061 | 2.33% |
| 2025-12-01 | 31.880 | 33.700 | 1.960 | 6.18% | 31.740 | 33.850 | 18415 | 6093.436 | 4.94% |
| 2025-11-28 | 32.470 | 31.740 | -0.530 | -1.64% | 31.450 | 32.580 | 10489 | 3336.589 | 2.81% |
| 2025-11-27 | 33.150 | 32.270 | -0.880 | -2.65% | 32.180 | 33.470 | 10876 | 3571.527 | 2.92% |
| 2025-11-26 | 34.000 | 33.150 | -1.120 | -3.27% | 33.150 | 34.100 | 15261 | 5127.733 | 4.09% |
| 2025-11-25 | 33.810 | 34.270 | 0.540 | 1.60% | 33.730 | 34.950 | 10894 | 3748.541 | 2.92% |
| 2025-11-24 | 34.430 | 33.730 | -0.460 | -1.35% | 33.320 | 35.060 | 13009 | 4433.809 | 3.49% |
| 2025-11-21 | 35.200 | 34.190 | -1.960 | -5.42% | 34.100 | 36.140 | 19417 | 6844.522 | 5.20% |
| 2025-11-20 | 35.720 | 36.150 | 0.820 | 2.32% | 35.330 | 36.940 | 21412 | 7769.177 | 5.74% |
| 2025-11-19 | 36.090 | 35.330 | -0.730 | -2.02% | 35.310 | 36.560 | 13855 | 4964.652 | 3.71% |
| 2025-11-18 | 35.150 | 36.060 | 1.250 | 3.59% | 34.410 | 36.770 | 19867 | 7127.637 | 5.32% |
| 2025-11-17 | 35.020 | 34.810 | 0.030 | 0.09% | 34.510 | 35.020 | 6126 | 2126.860 | 1.64% |
| 2025-11-14 | 34.860 | 34.780 | -0.250 | -0.71% | 34.700 | 35.440 | 7124 | 2496.007 | 1.91% |
| 2025-11-13 | 34.980 | 35.030 | 0.440 | 1.27% | 34.590 | 35.380 | 8559 | 3003.103 | 2.29% |
| 2025-11-12 | 34.590 | 34.590 | 0.000 | 0.00% | 34.300 | 35.050 | 5379 | 1863.395 | 1.44% |
| 2025-11-11 | 35.240 | 34.590 | -0.380 | -1.09% | 34.540 | 35.400 | 4813 | 1678.874 | 1.29% |
| 2025-11-10 | 34.920 | 34.970 | 0.050 | 0.14% | 34.610 | 35.320 | 5835 | 2032.286 | 1.56% |
| 2025-11-07 | 36.270 | 34.920 | -0.980 | -2.73% | 34.920 | 36.270 | 10118 | 3572.580 | 2.71% |
| 2025-11-06 | 35.800 | 35.900 | 0.100 | 0.28% | 35.680 | 36.250 | 7254 | 2601.162 | 1.94% |
| 2025-11-05 | 35.480 | 35.800 | -0.060 | -0.17% | 35.480 | 36.270 | 7064 | 2538.463 | 1.89% |
| 2025-11-04 | 36.690 | 35.860 | -0.890 | -2.42% | 35.620 | 37.220 | 9315 | 3364.511 | 2.50% |
| 2025-11-03 | 36.780 | 36.750 | -0.170 | -0.46% | 36.380 | 37.200 | 10781 | 3959.806 | 2.89% |
| 2025-10-31 | 36.270 | 36.920 | 0.570 | 1.57% | 36.090 | 37.290 | 14288 | 5271.327 | 3.83% |
| 2025-10-30 | 37.150 | 36.350 | -0.310 | -0.85% | 36.260 | 37.770 | 22163 | 8238.336 | 5.94% |
| 2025-10-29 | 35.080 | 36.660 | 1.480 | 4.21% | 35.080 | 36.760 | 15610 | 5628.040 | 4.18% |
| 2025-10-28 | 35.490 | 35.180 | -0.550 | -1.54% | 35.100 | 35.820 | 9663 | 3417.645 | 2.59% |
| 2025-10-27 | 36.590 | 35.730 | 0.030 | 0.08% | 35.670 | 36.970 | 15169 | 5530.236 | 4.07% |
| 2025-10-24 | 35.380 | 35.700 | 0.640 | 1.83% | 35.200 | 35.880 | 8921 | 3171.465 | 2.39% |
| 2025-10-23 | 35.410 | 35.060 | -0.310 | -0.88% | 34.670 | 35.410 | 6562 | 2290.570 | 1.76% |
| 2025-10-22 | 35.110 | 35.370 | 0.250 | 0.71% | 34.720 | 35.750 | 9600 | 3392.544 | 2.57% |
| 2025-10-21 | 34.360 | 35.120 | 0.990 | 2.90% | 34.130 | 35.170 | 11049 | 3851.500 | 2.96% |
| 2025-10-20 | 34.280 | 34.130 | 0.130 | 0.38% | 34.020 | 34.880 | 7269 | 2498.990 | 1.95% |
| 2025-10-17 | 35.190 | 34.000 | -1.190 | -3.38% | 34.000 | 35.580 | 10459 | 3612.778 | 2.80% |
| 2025-10-16 | 36.160 | 35.190 | -0.800 | -2.22% | 35.190 | 36.160 | 10427 | 3702.079 | 2.79% |
| 2025-10-15 | 36.580 | 35.990 | -0.230 | -0.64% | 35.600 | 36.580 | 9747 | 3495.980 | 2.61% |
| 2025-10-14 | 37.000 | 36.220 | -0.800 | -2.16% | 36.030 | 37.220 | 13409 | 4893.652 | 3.59% |
| 2025-10-13 | 35.290 | 37.020 | 0.560 | 1.54% | 33.900 | 37.120 | 16616 | 5988.663 | 4.45% |
| 2025-10-10 | 37.100 | 36.460 | -0.500 | -1.35% | 36.440 | 37.100 | 13503 | 4949.599 | 3.62% |
| 2025-10-09 | 37.380 | 36.960 | -0.050 | -0.14% | 36.830 | 37.380 | 10779 | 3996.107 | 2.89% |
| 2025-09-30 | 37.360 | 37.010 | -0.050 | -0.13% | 36.810 | 37.880 | 10918 | 4066.433 | 2.93% |
| 2025-09-29 | 36.360 | 37.060 | 0.400 | 1.09% | 36.360 | 37.470 | 9637 | 3564.512 | 2.58% |
| 2025-09-26 | 38.800 | 36.660 | -2.360 | -6.05% | 36.660 | 38.850 | 24050 | 9065.604 | 6.45% |
| 2025-09-25 | 40.290 | 39.020 | -2.160 | -5.25% | 38.990 | 40.580 | 30303 | 11992.180 | 8.12% |
| 2025-09-24 | 39.860 | 41.180 | 0.850 | 2.11% | 39.500 | 41.410 | 31168 | 12623.980 | 8.35% |
| 2025-09-23 | 39.900 | 40.330 | 0.610 | 1.54% | 38.550 | 40.360 | 32727 | 12976.501 | 8.77% |
| 2025-09-22 | 40.000 | 39.720 | -1.480 | -3.59% | 38.680 | 40.590 | 31204 | 12294.741 | 8.36% |
| 2025-09-19 | 42.180 | 41.200 | 0.500 | 1.23% | 40.880 | 45.000 | 56061 | 24005.908 | 15.03% |
| 2025-09-18 | 39.960 | 40.700 | 0.850 | 2.13% | 39.560 | 41.680 | 39520 | 16100.128 | 10.59% |
| 2025-09-17 | 39.580 | 39.850 | 0.200 | 0.50% | 39.530 | 40.350 | 17784 | 7098.170 | 4.77% |
| 2025-09-16 | 39.100 | 39.650 | 0.550 | 1.41% | 38.510 | 39.650 | 17458 | 6827.097 | 4.68% |
| 2025-09-15 | 39.880 | 39.100 | -0.080 | -0.20% | 39.000 | 40.280 | 17054 | 6770.049 | 4.57% |
| 2025-09-12 | 40.420 | 39.180 | -0.900 | -2.25% | 39.100 | 40.440 | 21377 | 8479.150 | 5.73% |
| 2025-09-11 | 38.300 | 40.080 | 1.410 | 3.65% | 38.280 | 40.150 | 28084 | 11126.609 | 7.53% |
| 2025-09-10 | 38.260 | 38.670 | -0.050 | -0.13% | 38.000 | 39.590 | 18776 | 7314.875 | 5.03% |
| 2025-09-09 | 39.880 | 38.720 | -1.180 | -2.96% | 38.120 | 39.890 | 23626 | 9202.462 | 6.33% |
| 2025-09-08 | 40.160 | 39.900 | -0.980 | -2.40% | 39.520 | 40.390 | 26424 | 10552.963 | 7.08% |
| 2025-09-05 | 40.290 | 40.880 | 1.030 | 2.58% | 39.340 | 40.980 | 41488 | 16796.674 | 11.12% |
| 2025-09-04 | 39.220 | 39.850 | 0.630 | 1.61% | 37.580 | 39.850 | 34667 | 13553.782 | 9.29% |
| 2025-09-03 | 39.440 | 39.220 | -0.120 | -0.31% | 38.460 | 40.610 | 30137 | 11954.188 | 8.08% |
| 2025-09-02 | 39.800 | 39.340 | -0.340 | -0.86% | 38.000 | 39.800 | 28470 | 11081.890 | 7.63% |
| 2025-09-01 | 39.300 | 39.680 | 0.680 | 1.74% | 38.890 | 40.000 | 22751 | 8993.799 | 6.10% |
| 2025-08-29 | 40.150 | 39.000 | -1.330 | -3.30% | 39.000 | 40.300 | 28841 | 11425.724 | 7.73% |
| 2025-08-28 | 39.550 | 40.330 | 0.620 | 1.56% | 38.580 | 40.390 | 36848 | 14599.024 | 9.88% |
| 2025-08-27 | 41.490 | 39.710 | -2.470 | -5.86% | 39.700 | 41.520 | 56699 | 22953.285 | 15.20% |
| 2025-08-26 | 43.580 | 42.180 | -2.060 | -4.66% | 41.910 | 43.580 | 49964 | 21297.170 | 13.39% |
| 2025-08-25 | 46.600 | 44.240 | -2.150 | -4.63% | 44.000 | 47.000 | 59727 | 26820.180 | 16.01% |
| 2025-08-22 | 46.000 | 46.390 | 0.990 | 2.18% | 43.760 | 47.070 | 65865 | 30130.275 | 17.65% |
| 2025-08-21 | 44.100 | 45.400 | 0.400 | 0.89% | 44.080 | 49.000 | 82412 | 38313.422 | 22.09% |
| 2025-08-20 | 44.110 | 45.000 | -1.710 | -3.66% | 42.700 | 46.600 | 87328 | 38784.754 | 23.41% |
| 2025-08-19 | 50.000 | 46.710 | 0.150 | 0.32% | 44.700 | 54.940 | 153101 | 75173.336 | 41.04% |
| 2025-08-18 | 39.600 | 46.560 | 10.740 | 29.98% | 39.600 | 46.560 | 94851 | 41520.695 | 25.42% |
| 2025-08-15 | 34.700 | 35.820 | 0.920 | 2.64% | 34.700 | 36.300 | 18938 | 6748.569 | 5.08% |
深证大盘股票行情在线 K线走势图
(920981)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
