920016(920016)股票行情
920016(920016)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 | 16.700 | 16.600 | -0.130 | -0.78% | 16.430 | 16.720 | 3197 | 528.866 | 0.93% |
| 2026-04-10 | 16.520 | 16.730 | 0.210 | 1.27% | 16.410 | 16.790 | 4883 | 813.073 | 1.43% |
| 2026-04-09 | 16.870 | 16.520 | -0.370 | -2.19% | 16.510 | 16.870 | 3683 | 613.900 | 1.08% |
| 2026-04-08 | 16.600 | 16.890 | 0.440 | 2.67% | 16.500 | 16.990 | 6710 | 1126.978 | 1.96% |
| 2026-04-07 | 16.040 | 16.450 | 0.350 | 2.17% | 15.800 | 16.480 | 5660 | 921.341 | 1.65% |
| 2026-04-03 | 16.430 | 16.100 | -0.330 | -2.01% | 16.050 | 16.430 | 5541 | 898.031 | 1.62% |
| 2026-04-02 | 16.500 | 16.430 | 0.060 | 0.37% | 16.220 | 16.840 | 5423 | 898.877 | 1.58% |
| 2026-04-01 | 16.290 | 16.370 | 0.240 | 1.49% | 16.200 | 16.440 | 5158 | 842.633 | 1.51% |
| 2026-03-31 | 16.290 | 16.130 | -0.160 | -0.98% | 16.110 | 16.600 | 4048 | 662.033 | 1.18% |
| 2026-03-30 | 16.270 | 16.290 | -0.200 | -1.21% | 16.080 | 16.470 | 2783 | 452.071 | 0.81% |
| 2026-03-27 | 16.360 | 16.490 | 0.110 | 0.67% | 16.210 | 16.670 | 6120 | 1008.779 | 1.79% |
| 2026-03-26 | 16.790 | 16.380 | -0.280 | -1.68% | 16.310 | 16.970 | 4514 | 755.051 | 1.32% |
| 2026-03-25 | 16.530 | 16.660 | 0.180 | 1.09% | 16.410 | 16.770 | 5238 | 872.023 | 1.53% |
| 2026-03-24 | 16.340 | 16.480 | 0.300 | 1.85% | 16.160 | 16.600 | 5874 | 962.917 | 1.72% |
| 2026-03-23 | 17.730 | 16.180 | -1.720 | -9.61% | 15.890 | 17.730 | 14169 | 2363.317 | 4.14% |
| 2026-03-20 | 18.010 | 17.900 | -0.100 | -0.56% | 17.740 | 18.390 | 3645 | 656.222 | 1.06% |
| 2026-03-19 | 18.680 | 18.000 | -0.710 | -3.79% | 18.000 | 18.680 | 7501 | 1363.437 | 2.19% |
| 2026-03-18 | 19.280 | 18.710 | -0.550 | -2.86% | 18.650 | 19.420 | 10222 | 1924.623 | 2.99% |
| 2026-03-17 | 19.950 | 19.260 | -0.600 | -3.02% | 19.160 | 19.950 | 13632 | 2657.462 | 3.98% |
| 2026-03-16 | 19.240 | 19.860 | 0.630 | 3.28% | 19.150 | 20.550 | 16375 | 3254.075 | 4.78% |
| 2026-03-13 | 19.310 | 19.230 | -0.120 | -0.62% | 19.160 | 19.570 | 5000 | 966.936 | 1.46% |
| 2026-03-12 | 19.330 | 19.350 | -0.020 | -0.10% | 19.190 | 19.540 | 6288 | 1214.821 | 1.84% |
| 2026-03-11 | 19.470 | 19.370 | -0.150 | -0.77% | 19.330 | 19.780 | 6554 | 1277.665 | 1.91% |
| 2026-03-10 | 19.600 | 19.520 | 0.090 | 0.46% | 19.300 | 19.600 | 5213 | 1015.597 | 1.52% |
| 2026-03-09 | 19.370 | 19.430 | -0.130 | -0.66% | 19.260 | 19.730 | 6442 | 1257.000 | 1.88% |
| 2026-03-06 | 19.060 | 19.560 | 0.460 | 2.41% | 19.040 | 19.930 | 6997 | 1368.066 | 2.04% |
| 2026-03-05 | 19.120 | 19.100 | 0.040 | 0.21% | 19.090 | 19.400 | 4194 | 806.107 | 1.23% |
| 2026-03-04 | 19.080 | 19.060 | -0.040 | -0.21% | 19.040 | 19.660 | 7725 | 1492.923 | 2.26% |
| 2026-03-03 | 19.820 | 19.100 | -0.530 | -2.70% | 19.020 | 19.880 | 10493 | 2047.720 | 3.06% |
| 2026-03-02 | 20.050 | 19.630 | -0.420 | -2.09% | 19.300 | 20.050 | 7442 | 1457.056 | 2.17% |
| 2026-02-27 | 20.150 | 20.050 | -0.100 | -0.50% | 20.020 | 20.240 | 3793 | 762.458 | 1.11% |
| 2026-02-26 | 20.330 | 20.150 | -0.180 | -0.89% | 20.080 | 20.460 | 3906 | 790.977 | 1.14% |
| 2026-02-25 | 20.380 | 20.330 | -0.050 | -0.25% | 20.290 | 20.590 | 4058 | 826.929 | 1.19% |
| 2026-02-24 | 20.050 | 20.380 | 0.430 | 2.16% | 19.930 | 20.410 | 6788 | 1373.290 | 2.01% |
| 2026-02-13 | 20.250 | 19.950 | -0.240 | -1.19% | 19.900 | 20.360 | 6307 | 1268.762 | 1.87% |
| 2026-02-12 | 20.310 | 20.190 | -0.190 | -0.93% | 20.130 | 20.420 | 6402 | 1297.510 | 1.90% |
| 2026-02-11 | 20.450 | 20.380 | -0.050 | -0.24% | 20.310 | 20.650 | 5597 | 1143.001 | 1.66% |
| 2026-02-10 | 20.890 | 20.430 | -0.300 | -1.45% | 20.420 | 20.920 | 7143 | 1473.929 | 2.12% |
| 2026-02-09 | 21.050 | 20.730 | -0.160 | -0.77% | 20.700 | 21.050 | 9083 | 1890.346 | 2.69% |
| 2026-02-06 | 20.330 | 20.890 | 0.390 | 1.90% | 20.330 | 21.250 | 14833 | 3106.585 | 4.40% |
| 2026-02-05 | 20.600 | 20.500 | -0.090 | -0.44% | 20.310 | 21.270 | 15786 | 3290.665 | 4.68% |
| 2026-02-04 | 20.940 | 20.590 | -0.210 | -1.01% | 20.420 | 20.940 | 7418 | 1531.474 | 2.20% |
| 2026-02-03 | 20.680 | 20.800 | 0.170 | 0.82% | 20.450 | 20.800 | 10866 | 2239.637 | 3.22% |
| 2026-02-02 | 21.000 | 20.630 | -0.490 | -2.32% | 20.460 | 21.110 | 11857 | 2457.665 | 3.51% |
| 2026-01-30 | 21.400 | 21.120 | -0.190 | -0.89% | 20.860 | 21.950 | 24172 | 5151.428 | 7.16% |
| 2026-01-29 | 20.990 | 21.310 | 0.430 | 2.06% | 20.560 | 21.370 | 20227 | 4245.866 | 6.00% |
| 2026-01-28 | 20.160 | 20.880 | 0.720 | 3.57% | 19.870 | 21.300 | 26222 | 5440.842 | 7.77% |
| 2026-01-27 | 20.220 | 20.160 | -0.200 | -0.98% | 20.030 | 20.320 | 5541 | 1117.522 | 1.64% |
| 2026-01-26 | 20.440 | 20.360 | -0.050 | -0.24% | 20.090 | 20.440 | 9357 | 1895.190 | 2.77% |
| 2026-01-23 | 20.430 | 20.410 | 0.080 | 0.39% | 20.290 | 20.500 | 9583 | 1952.654 | 2.84% |
| 2026-01-22 | 20.200 | 20.330 | 0.190 | 0.94% | 20.000 | 20.330 | 7891 | 1593.696 | 2.34% |
| 2026-01-21 | 20.230 | 20.140 | -0.010 | -0.05% | 19.990 | 20.300 | 5945 | 1195.766 | 1.76% |
| 2026-01-20 | 20.220 | 20.150 | 0.120 | 0.60% | 19.980 | 20.230 | 6938 | 1394.098 | 2.06% |
| 2026-01-19 | 20.110 | 20.030 | -0.100 | -0.50% | 19.880 | 20.290 | 5791 | 1160.961 | 1.72% |
| 2026-01-16 | 20.380 | 20.130 | -0.220 | -1.08% | 20.020 | 20.480 | 6758 | 1364.873 | 2.00% |
| 2026-01-15 | 20.230 | 20.350 | 0.120 | 0.59% | 20.100 | 20.740 | 11404 | 2334.011 | 3.38% |
| 2026-01-14 | 20.110 | 20.230 | -0.060 | -0.30% | 20.020 | 20.540 | 12040 | 2441.708 | 3.57% |
| 2026-01-13 | 20.320 | 20.290 | -0.020 | -0.10% | 20.130 | 20.740 | 14635 | 2990.645 | 4.34% |
| 2026-01-12 | 20.120 | 20.310 | 0.380 | 1.91% | 19.910 | 20.320 | 11692 | 2356.240 | 3.47% |
| 2026-01-09 | 19.950 | 19.930 | -0.080 | -0.40% | 19.830 | 20.250 | 9181 | 1836.909 | 2.72% |
| 2026-01-08 | 19.720 | 20.010 | 0.260 | 1.32% | 19.550 | 20.010 | 7463 | 1480.841 | 2.21% |
| 2026-01-07 | 19.840 | 19.750 | -0.110 | -0.55% | 19.730 | 20.090 | 6952 | 1383.598 | 2.06% |
| 2026-01-06 | 19.580 | 19.860 | 0.310 | 1.59% | 19.520 | 19.880 | 8966 | 1770.159 | 2.66% |
| 2026-01-05 | 19.330 | 19.550 | 0.210 | 1.09% | 19.280 | 19.570 | 6692 | 1304.422 | 1.98% |
| 2025-12-31 | 19.400 | 19.340 | -0.040 | -0.21% | 19.320 | 19.570 | 4072 | 790.943 | 1.21% |
| 2025-12-30 | 19.500 | 19.380 | 0.030 | 0.16% | 19.320 | 19.580 | 3800 | 738.773 | 1.13% |
| 2025-12-29 | 19.630 | 19.350 | -0.250 | -1.28% | 19.350 | 19.680 | 4377 | 850.461 | 1.30% |
| 2025-12-26 | 19.740 | 19.600 | -0.140 | -0.71% | 19.590 | 19.890 | 3577 | 704.464 | 1.06% |
| 2025-12-25 | 19.750 | 19.740 | -0.010 | -0.05% | 19.520 | 19.850 | 5239 | 1030.394 | 1.55% |
| 2025-12-24 | 19.740 | 19.750 | 0.010 | 0.05% | 19.600 | 19.840 | 6933 | 1364.708 | 2.05% |
| 2025-12-23 | 20.120 | 19.740 | -0.460 | -2.28% | 19.590 | 20.200 | 9303 | 1847.713 | 2.76% |
| 2025-12-22 | 20.230 | 20.200 | -0.070 | -0.35% | 20.120 | 20.470 | 4649 | 940.622 | 1.38% |
| 2025-12-19 | 20.070 | 20.270 | 0.180 | 0.90% | 19.970 | 20.390 | 8174 | 1655.767 | 2.42% |
| 2025-12-18 | 20.020 | 20.090 | -0.130 | -0.64% | 20.000 | 20.350 | 7864 | 1584.871 | 2.33% |
| 2025-12-17 | 20.300 | 20.220 | 0.000 | 0.00% | 19.810 | 20.430 | 11311 | 2285.091 | 3.35% |
| 2025-12-16 | 19.980 | 20.220 | 0.240 | 1.20% | 19.800 | 20.350 | 11927 | 2407.541 | 3.54% |
| 2025-12-15 | 20.060 | 19.980 | 0.070 | 0.35% | 19.900 | 20.250 | 8866 | 1781.820 | 2.63% |
| 2025-12-12 | 19.920 | 19.910 | 0.010 | 0.05% | 19.620 | 20.330 | 11322 | 2267.293 | 3.36% |
| 2025-12-11 | 19.560 | 19.900 | 0.400 | 2.05% | 19.420 | 20.280 | 14992 | 2989.476 | 4.44% |
| 2025-12-10 | 19.330 | 19.500 | 0.170 | 0.88% | 19.220 | 19.690 | 5226 | 1017.252 | 1.55% |
深证大盘股票行情在线 K线走势图
920016(920016)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
