920001(920001)股票行情
920001(920001)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 |
|---|
| 2026-04-13 | 15.510 | 15.580 | -0.100 | -0.64% | 15.400 | 15.810 | 17598 | 2745.815 | 1.98% |
| 2026-04-10 | 15.510 | 15.680 | 0.180 | 1.16% | 15.510 | 16.090 | 18591 | 2932.225 | 2.10% |
| 2026-04-09 | 15.450 | 15.500 | -0.160 | -1.02% | 15.400 | 15.870 | 15391 | 2403.628 | 1.74% |
| 2026-04-08 | 15.120 | 15.660 | 0.850 | 5.74% | 15.120 | 15.710 | 21314 | 3282.414 | 2.40% |
| 2026-04-07 | 15.030 | 14.810 | -0.220 | -1.46% | 14.720 | 15.370 | 10049 | 1507.208 | 1.13% |
| 2026-04-03 | 15.500 | 15.030 | -0.470 | -3.03% | 15.000 | 15.650 | 10960 | 1667.828 | 1.24% |
| 2026-04-02 | 15.490 | 15.500 | 0.030 | 0.19% | 15.300 | 15.720 | 13051 | 2030.308 | 1.47% |
| 2026-04-01 | 15.600 | 15.470 | 0.250 | 1.64% | 15.370 | 15.800 | 12920 | 2005.620 | 1.46% |
| 2026-03-31 | 15.770 | 15.220 | -0.530 | -3.37% | 15.220 | 15.850 | 14999 | 2331.800 | 1.69% |
| 2026-03-30 | 15.500 | 15.750 | 0.170 | 1.09% | 15.220 | 15.770 | 15711 | 2443.316 | 1.77% |
| 2026-03-27 | 15.500 | 15.580 | -0.200 | -1.27% | 15.300 | 15.800 | 18435 | 2870.243 | 2.08% |
| 2026-03-26 | 16.450 | 15.780 | -0.760 | -4.59% | 15.710 | 16.690 | 26027 | 4197.599 | 2.93% |
| 2026-03-25 | 16.850 | 16.540 | -0.010 | -0.06% | 16.510 | 17.080 | 26425 | 4441.200 | 2.98% |
| 2026-03-24 | 16.400 | 16.550 | 0.350 | 2.16% | 16.110 | 16.740 | 18745 | 3076.953 | 2.11% |
| 2026-03-23 | 16.500 | 16.200 | -0.760 | -4.48% | 16.190 | 16.960 | 30039 | 4968.730 | 3.39% |
| 2026-03-20 | 17.450 | 16.960 | -0.490 | -2.81% | 16.900 | 18.170 | 35822 | 6302.466 | 4.04% |
| 2026-03-19 | 17.370 | 17.450 | -0.430 | -2.40% | 17.280 | 17.920 | 25978 | 4555.720 | 2.93% |
| 2026-03-18 | 17.720 | 17.880 | 0.110 | 0.62% | 17.500 | 18.150 | 31835 | 5659.430 | 3.59% |
| 2026-03-17 | 19.350 | 17.770 | -1.540 | -7.98% | 17.600 | 19.540 | 57697 | 10551.787 | 6.51% |
| 2026-03-16 | 19.330 | 19.310 | -0.340 | -1.73% | 18.750 | 19.540 | 44590 | 8506.617 | 5.03% |
| 2026-03-13 | 21.000 | 19.650 | -1.370 | -6.52% | 19.200 | 21.000 | 91495 | 18256.893 | 10.32% |
| 2026-03-12 | 19.360 | 21.020 | 1.150 | 5.79% | 19.310 | 21.980 | 118549 | 24648.670 | 13.37% |
| 2026-03-11 | 19.550 | 19.870 | 0.080 | 0.40% | 19.270 | 21.270 | 93682 | 18879.840 | 10.56% |
| 2026-03-10 | 19.450 | 19.790 | -0.110 | -0.55% | 19.200 | 20.380 | 70459 | 13854.122 | 7.94% |
| 2026-03-09 | 18.380 | 19.900 | 0.140 | 0.71% | 18.310 | 19.990 | 82536 | 15852.679 | 9.31% |
| 2026-03-06 | 19.300 | 19.760 | -1.570 | -7.36% | 18.850 | 20.660 | 128711 | 25232.082 | 14.51% |
| 2026-03-05 | 18.000 | 21.330 | 4.920 | 29.98% | 17.000 | 21.330 | 105469 | 21786.014 | 11.89% |
| 2026-03-04 | 16.700 | 16.410 | -0.200 | -1.20% | 16.380 | 17.100 | 15703 | 2614.079 | 1.77% |
| 2026-03-03 | 17.800 | 16.610 | -1.050 | -5.95% | 16.530 | 17.850 | 19078 | 3269.717 | 2.15% |
| 2026-03-02 | 18.000 | 17.660 | -0.810 | -4.39% | 17.660 | 18.110 | 15442 | 2746.293 | 1.74% |
| 2026-02-27 | 18.200 | 18.470 | 0.270 | 1.48% | 17.880 | 18.820 | 13950 | 2563.820 | 1.57% |
| 2026-02-26 | 18.260 | 18.200 | -0.040 | -0.22% | 18.070 | 18.450 | 8070 | 1470.940 | 0.91% |
| 2026-02-25 | 18.150 | 18.240 | 0.110 | 0.61% | 18.050 | 18.260 | 5936 | 1079.481 | 0.67% |
| 2026-02-24 | 18.150 | 18.130 | 0.200 | 1.12% | 17.900 | 18.200 | 4868 | 881.503 | 0.55% |
| 2026-02-13 | 18.010 | 17.930 | -0.070 | -0.39% | 17.900 | 18.190 | 6992 | 1259.619 | 0.79% |
| 2026-02-12 | 18.080 | 18.000 | -0.130 | -0.72% | 18.000 | 18.260 | 5481 | 991.446 | 0.62% |
| 2026-02-11 | 18.400 | 18.130 | -0.140 | -0.77% | 18.130 | 18.400 | 6020 | 1096.980 | 0.68% |
| 2026-02-10 | 18.750 | 18.270 | -0.120 | -0.65% | 18.230 | 18.750 | 7550 | 1385.178 | 0.85% |
| 2026-02-09 | 18.330 | 18.390 | 0.270 | 1.49% | 18.140 | 18.540 | 11243 | 2068.036 | 1.27% |
| 2026-02-06 | 17.960 | 18.120 | 0.160 | 0.89% | 17.790 | 18.390 | 13638 | 2477.546 | 1.54% |
| 2026-02-05 | 18.070 | 17.960 | -0.110 | -0.61% | 17.910 | 18.180 | 9174 | 1653.462 | 1.03% |
| 2026-02-04 | 18.240 | 18.070 | -0.170 | -0.93% | 17.950 | 18.250 | 11782 | 2131.039 | 1.33% |
| 2026-02-03 | 18.360 | 18.240 | 0.030 | 0.16% | 18.120 | 18.490 | 14053 | 2563.398 | 1.58% |
| 2026-02-02 | 18.750 | 18.210 | -0.530 | -2.83% | 18.180 | 18.930 | 12493 | 2295.252 | 1.41% |
| 2026-01-30 | 19.160 | 18.740 | -0.660 | -3.40% | 18.730 | 19.160 | 15875 | 3004.047 | 1.79% |
| 2026-01-29 | 19.350 | 19.400 | -0.140 | -0.72% | 19.190 | 19.650 | 10177 | 1978.118 | 1.15% |
| 2026-01-28 | 19.680 | 19.540 | -0.230 | -1.16% | 19.480 | 19.970 | 9857 | 1933.400 | 1.11% |
| 2026-01-27 | 19.960 | 19.770 | -0.120 | -0.60% | 19.380 | 19.990 | 11749 | 2305.892 | 1.32% |
| 2026-01-26 | 20.550 | 19.890 | -0.770 | -3.73% | 19.790 | 20.700 | 19128 | 3842.436 | 2.16% |
| 2026-01-23 | 20.680 | 20.660 | 0.120 | 0.58% | 20.470 | 20.840 | 16765 | 3461.251 | 1.89% |
| 2026-01-22 | 20.800 | 20.540 | -0.260 | -1.25% | 20.310 | 20.840 | 14600 | 3001.170 | 1.65% |
| 2026-01-21 | 20.100 | 20.800 | 0.500 | 2.46% | 20.010 | 20.990 | 23375 | 4830.512 | 2.64% |
| 2026-01-20 | 20.300 | 20.300 | -0.140 | -0.68% | 19.980 | 20.760 | 15656 | 3176.446 | 1.77% |
| 2026-01-19 | 20.460 | 20.440 | -0.020 | -0.10% | 20.250 | 20.580 | 10849 | 2210.996 | 1.22% |
| 2026-01-16 | 20.760 | 20.460 | -0.330 | -1.59% | 20.400 | 20.880 | 16843 | 3463.444 | 1.90% |
| 2026-01-15 | 21.150 | 20.790 | -0.800 | -3.71% | 20.570 | 21.780 | 34652 | 7284.283 | 3.91% |
| 2026-01-14 | 20.770 | 21.590 | 1.060 | 5.16% | 20.560 | 22.490 | 68408 | 14825.354 | 7.71% |
| 2026-01-13 | 21.140 | 20.530 | -0.620 | -2.93% | 20.420 | 21.350 | 24526 | 5093.357 | 2.77% |
| 2026-01-12 | 20.430 | 21.150 | 0.830 | 4.08% | 20.080 | 21.260 | 35987 | 7487.750 | 4.06% |
| 2026-01-09 | 20.000 | 20.320 | 0.190 | 0.94% | 19.910 | 20.580 | 19523 | 3959.534 | 2.20% |
| 2026-01-08 | 20.250 | 20.130 | -0.140 | -0.69% | 19.900 | 20.380 | 19253 | 3871.326 | 2.17% |
| 2026-01-07 | 20.630 | 20.270 | -0.640 | -3.06% | 20.120 | 20.910 | 26935 | 5496.049 | 3.04% |
| 2026-01-06 | 19.990 | 20.910 | 1.200 | 6.09% | 19.810 | 21.230 | 48514 | 10060.694 | 5.47% |
| 2026-01-05 | 19.230 | 19.710 | 0.230 | 1.18% | 19.230 | 19.820 | 17323 | 3372.418 | 1.95% |
| 2025-12-31 | 19.800 | 19.480 | 0.230 | 1.19% | 19.300 | 20.060 | 20841 | 4096.138 | 2.35% |
| 2025-12-30 | 19.010 | 19.250 | 0.240 | 1.26% | 18.880 | 19.680 | 17165 | 3308.896 | 1.94% |
| 2025-12-29 | 19.050 | 19.010 | -0.200 | -1.04% | 19.010 | 19.210 | 8413 | 1604.227 | 0.95% |
| 2025-12-26 | 19.270 | 19.210 | -0.130 | -0.67% | 19.110 | 19.440 | 11147 | 2146.729 | 1.26% |
| 2025-12-25 | 19.450 | 19.340 | 0.000 | 0.00% | 19.210 | 19.550 | 9197 | 1778.377 | 1.04% |
| 2025-12-24 | 19.510 | 19.340 | -0.170 | -0.87% | 19.200 | 19.550 | 10508 | 2030.996 | 1.18% |
| 2025-12-23 | 19.800 | 19.510 | -0.150 | -0.76% | 19.410 | 19.950 | 10950 | 2156.616 | 1.23% |
| 2025-12-22 | 19.900 | 19.660 | 0.010 | 0.05% | 19.530 | 19.900 | 8104 | 1593.302 | 0.91% |
| 2025-12-19 | 19.690 | 19.650 | -0.040 | -0.20% | 19.580 | 19.960 | 10836 | 2143.678 | 1.22% |
| 2025-12-18 | 19.560 | 19.690 | -0.160 | -0.81% | 19.510 | 19.950 | 6243 | 1234.911 | 0.70% |
| 2025-12-17 | 19.820 | 19.850 | 0.030 | 0.15% | 19.510 | 20.160 | 9280 | 1839.414 | 1.05% |
| 2025-12-16 | 19.480 | 19.820 | 0.260 | 1.33% | 19.340 | 20.060 | 12909 | 2552.937 | 1.46% |
| 2025-12-15 | 19.840 | 19.560 | -0.440 | -2.20% | 19.510 | 20.000 | 11955 | 2355.148 | 1.35% |
| 2025-12-12 | 19.940 | 20.000 | -0.130 | -0.65% | 19.500 | 20.610 | 22384 | 4501.034 | 2.52% |
| 2025-12-11 | 19.450 | 20.130 | 0.820 | 4.25% | 19.120 | 20.660 | 28146 | 5658.651 | 3.17% |
| 2025-12-10 | 19.890 | 19.310 | -0.450 | -2.28% | 19.230 | 19.890 | 12181 | 2360.255 | 1.37% |
深证大盘股票行情在线 K线走势图
920001(920001)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
