920006(920006)股票行情
920006(920006)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 |
|---|
| 2026-04-14 | 22.280 | 22.190 | 0.140 | 0.63% | 21.950 | 22.280 | 8125 | 1793.432 | 1.70% |
| 2026-04-13 | 21.950 | 22.050 | 0.000 | 0.00% | 21.930 | 22.250 | 7573 | 1668.975 | 1.58% |
| 2026-04-10 | 21.940 | 22.050 | 0.400 | 1.85% | 21.930 | 22.220 | 9456 | 2088.104 | 1.98% |
| 2026-04-09 | 22.180 | 21.650 | -0.530 | -2.39% | 21.650 | 22.250 | 8179 | 1792.308 | 1.71% |
| 2026-04-08 | 22.000 | 22.180 | 1.160 | 5.52% | 21.350 | 22.180 | 12329 | 2696.260 | 2.58% |
| 2026-04-07 | 21.020 | 21.020 | -0.140 | -0.66% | 20.960 | 21.400 | 6344 | 1340.710 | 1.33% |
| 2026-04-03 | 22.060 | 21.160 | -0.740 | -3.38% | 21.080 | 22.080 | 9606 | 2054.331 | 2.01% |
| 2026-04-02 | 22.050 | 21.900 | -0.250 | -1.13% | 21.880 | 22.420 | 11056 | 2452.677 | 2.31% |
| 2026-04-01 | 22.210 | 22.150 | 0.270 | 1.23% | 21.840 | 22.380 | 7548 | 1658.791 | 1.58% |
| 2026-03-31 | 22.030 | 21.880 | -0.140 | -0.64% | 21.820 | 22.550 | 9141 | 2029.324 | 1.91% |
| 2026-03-30 | 21.550 | 22.020 | 0.240 | 1.10% | 21.500 | 22.210 | 7353 | 1613.545 | 1.54% |
| 2026-03-27 | 21.440 | 21.780 | 0.070 | 0.32% | 21.370 | 21.970 | 6483 | 1411.171 | 1.36% |
| 2026-03-26 | 22.480 | 21.710 | -0.880 | -3.90% | 21.660 | 22.480 | 13310 | 2933.013 | 2.78% |
| 2026-03-25 | 21.880 | 22.590 | 0.490 | 2.22% | 21.880 | 22.920 | 20087 | 4495.171 | 4.20% |
| 2026-03-24 | 21.730 | 22.100 | 0.730 | 3.42% | 21.470 | 22.440 | 18209 | 4005.153 | 3.81% |
| 2026-03-23 | 23.180 | 21.370 | -1.750 | -7.57% | 21.220 | 23.330 | 15463 | 3409.448 | 3.24% |
| 2026-03-20 | 23.600 | 23.120 | -0.640 | -2.69% | 23.000 | 24.030 | 10135 | 2380.512 | 2.12% |
| 2026-03-19 | 24.490 | 23.760 | -1.000 | -4.04% | 23.750 | 24.670 | 13493 | 3255.580 | 2.82% |
| 2026-03-18 | 25.250 | 24.760 | -0.190 | -0.76% | 24.490 | 25.250 | 8856 | 2189.978 | 1.85% |
| 2026-03-17 | 25.450 | 24.950 | -0.560 | -2.20% | 24.900 | 25.610 | 9807 | 2476.544 | 2.05% |
| 2026-03-16 | 25.680 | 25.510 | -0.170 | -0.66% | 25.420 | 25.860 | 9169 | 2350.844 | 1.92% |
| 2026-03-13 | 25.690 | 25.680 | 0.000 | 0.00% | 25.290 | 26.000 | 12534 | 3222.319 | 2.62% |
| 2026-03-12 | 26.270 | 25.680 | -0.530 | -2.02% | 25.610 | 26.330 | 15187 | 3924.336 | 3.18% |
| 2026-03-11 | 26.780 | 26.210 | -0.400 | -1.50% | 26.110 | 26.800 | 18622 | 4901.530 | 3.90% |
| 2026-03-10 | 26.080 | 26.610 | -0.160 | -0.60% | 26.080 | 26.880 | 20402 | 5419.020 | 4.27% |
| 2026-03-09 | 27.360 | 26.770 | -0.590 | -2.16% | 26.680 | 28.220 | 26900 | 7304.291 | 5.63% |
| 2026-03-06 | 27.810 | 27.360 | -0.680 | -2.43% | 27.270 | 28.000 | 31342 | 8627.612 | 6.56% |
| 2026-03-05 | 28.500 | 28.040 | -1.530 | -5.17% | 28.000 | 28.870 | 52866 | 14959.795 | 11.06% |
| 2026-03-04 | 26.800 | 29.570 | 2.390 | 8.79% | 26.300 | 30.990 | 89925 | 26443.314 | 18.81% |
| 2026-03-03 | 28.630 | 27.180 | -1.350 | -4.73% | 26.890 | 28.690 | 40351 | 11053.339 | 8.44% |
| 2026-03-02 | 28.960 | 28.530 | 0.930 | 3.37% | 28.400 | 29.510 | 57984 | 16834.164 | 12.13% |
| 2026-02-27 | 27.580 | 27.600 | 0.260 | 0.95% | 27.330 | 27.790 | 21801 | 5999.366 | 4.56% |
| 2026-02-26 | 27.220 | 27.340 | -0.010 | -0.04% | 26.900 | 27.340 | 16594 | 4505.217 | 3.47% |
| 2026-02-25 | 27.350 | 27.350 | 0.460 | 1.71% | 26.720 | 27.360 | 15031 | 4049.466 | 3.14% |
| 2026-02-24 | 26.780 | 26.890 | 0.240 | 0.90% | 26.350 | 27.000 | 14200 | 3792.865 | 2.97% |
| 2026-02-13 | 26.130 | 26.650 | 0.600 | 2.30% | 26.080 | 27.110 | 19556 | 5216.710 | 4.09% |
| 2026-02-12 | 26.080 | 26.050 | -0.020 | -0.08% | 25.920 | 26.400 | 10650 | 2782.388 | 2.23% |
| 2026-02-11 | 26.290 | 26.070 | -0.090 | -0.34% | 26.030 | 26.530 | 6783 | 1776.120 | 1.42% |
| 2026-02-10 | 26.600 | 26.160 | -0.200 | -0.76% | 26.160 | 26.620 | 8057 | 2124.116 | 1.69% |
| 2026-02-09 | 26.460 | 26.360 | 0.240 | 0.92% | 26.200 | 26.570 | 8232 | 2172.474 | 1.72% |
| 2026-02-06 | 26.210 | 26.120 | -0.100 | -0.38% | 25.680 | 26.500 | 8554 | 2247.229 | 1.79% |
| 2026-02-05 | 26.420 | 26.220 | -0.230 | -0.87% | 26.150 | 27.000 | 9166 | 2427.093 | 1.92% |
| 2026-02-04 | 26.600 | 26.450 | -0.160 | -0.60% | 26.330 | 27.250 | 12873 | 3447.390 | 2.69% |
| 2026-02-03 | 26.000 | 26.610 | 0.520 | 1.99% | 26.000 | 26.700 | 9935 | 2634.831 | 2.08% |
| 2026-02-02 | 26.900 | 26.090 | -0.870 | -3.23% | 26.020 | 27.060 | 15485 | 4106.988 | 3.24% |
| 2026-01-30 | 26.690 | 26.960 | 0.060 | 0.22% | 26.510 | 27.350 | 16071 | 4339.453 | 3.36% |
| 2026-01-29 | 27.370 | 26.900 | -0.240 | -0.88% | 26.560 | 27.370 | 15506 | 4159.984 | 3.24% |
| 2026-01-28 | 27.770 | 27.140 | -0.430 | -1.56% | 27.000 | 27.780 | 10700 | 2907.954 | 2.24% |
| 2026-01-27 | 27.550 | 27.570 | 0.170 | 0.62% | 26.710 | 27.670 | 14618 | 3980.592 | 3.06% |
| 2026-01-26 | 28.450 | 27.400 | -1.050 | -3.69% | 27.190 | 28.670 | 23153 | 6407.284 | 4.84% |
| 2026-01-23 | 28.490 | 28.450 | 0.010 | 0.04% | 28.020 | 28.910 | 24094 | 6855.975 | 5.04% |
| 2026-01-22 | 27.650 | 28.440 | 0.840 | 3.04% | 27.500 | 28.880 | 26218 | 7417.995 | 5.49% |
| 2026-01-21 | 27.660 | 27.600 | -0.020 | -0.07% | 27.360 | 27.780 | 9822 | 2708.272 | 2.05% |
| 2026-01-20 | 28.290 | 27.620 | -0.790 | -2.78% | 27.420 | 28.600 | 21412 | 5960.383 | 6.24% |
| 2026-01-19 | 28.000 | 28.410 | 0.310 | 1.10% | 27.600 | 29.240 | 30845 | 8713.299 | 8.99% |
| 2026-01-16 | 28.710 | 28.100 | -0.760 | -2.63% | 28.080 | 29.220 | 23110 | 6586.235 | 6.74% |
| 2026-01-15 | 29.680 | 28.860 | -0.670 | -2.27% | 28.500 | 29.930 | 32112 | 9331.820 | 9.36% |
| 2026-01-14 | 28.520 | 29.530 | 1.150 | 4.05% | 28.400 | 30.260 | 53151 | 15534.747 | 15.50% |
| 2026-01-13 | 31.780 | 28.380 | -2.880 | -9.21% | 28.370 | 31.990 | 58211 | 17149.316 | 16.98% |
| 2026-01-12 | 29.500 | 31.260 | 1.980 | 6.76% | 29.300 | 31.340 | 68639 | 20937.600 | 20.02% |
| 2026-01-09 | 28.990 | 29.280 | 0.780 | 2.74% | 28.600 | 31.000 | 64694 | 19214.301 | 18.87% |
| 2026-01-08 | 27.260 | 28.500 | 1.390 | 5.13% | 27.030 | 28.560 | 47958 | 13499.113 | 13.99% |
| 2026-01-07 | 27.390 | 27.110 | -0.390 | -1.42% | 27.090 | 27.700 | 15795 | 4310.220 | 4.61% |
| 2026-01-06 | 26.920 | 27.500 | 0.470 | 1.74% | 26.760 | 27.550 | 22007 | 5985.713 | 6.42% |
| 2026-01-05 | 27.260 | 27.030 | 0.150 | 0.56% | 26.780 | 27.500 | 16890 | 4576.505 | 4.93% |
| 2025-12-31 | 26.590 | 26.880 | 0.330 | 1.24% | 26.500 | 26.970 | 11818 | 3163.131 | 3.45% |
| 2025-12-30 | 27.170 | 26.550 | -0.620 | -2.28% | 26.550 | 27.370 | 17429 | 4675.576 | 5.08% |
| 2025-12-29 | 27.130 | 27.170 | -0.150 | -0.55% | 27.030 | 27.690 | 20588 | 5614.062 | 6.00% |
| 2025-12-26 | 27.510 | 27.320 | 0.020 | 0.07% | 27.280 | 28.640 | 30336 | 8455.777 | 8.85% |
| 2025-12-25 | 26.760 | 27.300 | 0.390 | 1.45% | 26.760 | 27.770 | 26325 | 7201.258 | 7.68% |
| 2025-12-24 | 26.320 | 26.910 | 0.470 | 1.78% | 26.200 | 27.180 | 16368 | 4373.798 | 4.77% |
| 2025-12-23 | 27.220 | 26.440 | -0.570 | -2.11% | 26.350 | 27.220 | 14589 | 3894.424 | 4.25% |
| 2025-12-22 | 27.370 | 27.010 | -0.210 | -0.77% | 26.880 | 27.400 | 13911 | 3768.444 | 4.06% |
| 2025-12-19 | 26.580 | 27.220 | 0.290 | 1.08% | 26.580 | 27.850 | 25649 | 7035.705 | 7.48% |
| 2025-12-18 | 26.300 | 26.930 | 0.500 | 1.89% | 26.190 | 27.080 | 18359 | 4919.337 | 5.35% |
| 2025-12-17 | 27.090 | 26.430 | -0.580 | -2.15% | 26.140 | 27.240 | 14458 | 3824.600 | 4.22% |
| 2025-12-16 | 26.800 | 27.010 | 0.210 | 0.78% | 26.200 | 27.200 | 17137 | 4605.272 | 5.00% |
| 2025-12-15 | 26.930 | 26.800 | -0.100 | -0.37% | 26.360 | 27.460 | 17390 | 4695.982 | 5.07% |
| 2025-12-12 | 26.370 | 26.900 | 0.250 | 0.94% | 26.370 | 27.450 | 20760 | 5607.632 | 6.05% |
| 2025-12-11 | 26.040 | 26.650 | 0.690 | 2.66% | 25.500 | 27.280 | 25687 | 6811.193 | 7.49% |
深证大盘股票行情在线 K线走势图
920006(920006)股票查询
沪市涨幅前二十
上海DDX数据获取失败，请稍后重试
深市涨幅前二十
深圳DDY数据获取失败，请稍后重试
创业板涨幅前二十
创业板BBD数据获取失败，请稍后重试
