920047(920047)股票行情
920047(920047)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 | 33.510 | 32.930 | -0.450 | -1.35% | 32.010 | 34.000 | 66004 | 21640.992 | 3.66% |
| 2026-04-13 | 31.420 | 33.380 | 2.450 | 7.92% | 31.420 | 33.650 | 100587 | 32664.416 | 5.58% |
| 2026-04-10 | 29.700 | 30.930 | 1.410 | 4.78% | 28.780 | 31.170 | 87167 | 25946.205 | 4.84% |
| 2026-04-09 | 29.000 | 29.520 | 0.660 | 2.29% | 28.590 | 30.640 | 80268 | 23713.363 | 4.46% |
| 2026-04-08 | 30.000 | 28.860 | -0.110 | -0.38% | 28.830 | 31.310 | 83299 | 25053.840 | 4.62% |
| 2026-04-07 | 30.100 | 28.970 | -0.490 | -1.66% | 28.740 | 30.940 | 78606 | 23226.100 | 4.36% |
| 2026-04-03 | 27.030 | 29.460 | 1.020 | 3.59% | 27.030 | 29.900 | 108849 | 31482.457 | 6.04% |
| 2026-04-02 | 25.640 | 28.440 | 3.190 | 12.63% | 25.240 | 29.760 | 125832 | 35152.223 | 6.99% |
| 2026-04-01 | 24.380 | 25.250 | 1.050 | 4.34% | 24.300 | 25.260 | 40182 | 9998.804 | 2.23% |
| 2026-03-31 | 24.520 | 24.200 | -0.500 | -2.02% | 24.060 | 25.060 | 25160 | 6165.406 | 1.40% |
| 2026-03-30 | 24.000 | 24.700 | 0.210 | 0.86% | 23.800 | 25.280 | 41322 | 10268.571 | 2.29% |
| 2026-03-27 | 23.830 | 24.490 | 0.490 | 2.04% | 23.660 | 24.540 | 25613 | 6219.554 | 1.42% |
| 2026-03-26 | 23.890 | 24.000 | 0.070 | 0.29% | 23.820 | 24.700 | 19513 | 4742.183 | 1.08% |
| 2026-03-25 | 23.470 | 23.930 | 0.480 | 2.05% | 23.470 | 23.930 | 12482 | 2958.885 | 0.69% |
| 2026-03-24 | 22.770 | 23.450 | 0.960 | 4.27% | 22.770 | 23.500 | 19217 | 4446.774 | 1.07% |
| 2026-03-23 | 24.070 | 22.490 | -1.810 | -7.45% | 22.460 | 24.290 | 33246 | 7692.450 | 1.85% |
| 2026-03-20 | 24.430 | 24.300 | -0.320 | -1.30% | 23.700 | 24.880 | 22257 | 5421.893 | 1.24% |
| 2026-03-19 | 24.550 | 24.620 | -0.230 | -0.93% | 24.550 | 25.000 | 13847 | 3422.833 | 0.77% |
| 2026-03-18 | 24.660 | 24.850 | 0.200 | 0.81% | 24.660 | 25.100 | 18239 | 4535.250 | 1.01% |
| 2026-03-17 | 24.510 | 24.650 | 0.120 | 0.49% | 24.410 | 25.160 | 21276 | 5271.621 | 1.18% |
| 2026-03-16 | 25.060 | 24.530 | -0.520 | -2.08% | 24.280 | 25.190 | 29112 | 7175.458 | 1.62% |
| 2026-03-13 | 24.580 | 25.050 | 0.610 | 2.50% | 24.300 | 25.280 | 33143 | 8279.659 | 1.84% |
| 2026-03-12 | 24.630 | 24.440 | -0.200 | -0.81% | 24.210 | 25.000 | 26202 | 6433.671 | 1.45% |
| 2026-03-11 | 24.350 | 24.640 | 0.300 | 1.23% | 23.910 | 25.170 | 40472 | 9936.089 | 2.25% |
| 2026-03-10 | 23.000 | 24.340 | 1.320 | 5.73% | 22.900 | 24.580 | 42216 | 10136.872 | 2.34% |
| 2026-03-09 | 23.330 | 23.020 | -0.310 | -1.33% | 22.920 | 23.960 | 26462 | 6182.146 | 1.47% |
| 2026-03-06 | 22.850 | 23.330 | 0.160 | 0.69% | 22.750 | 23.500 | 21902 | 5091.902 | 1.22% |
| 2026-03-05 | 21.200 | 23.170 | 1.800 | 8.42% | 21.190 | 23.300 | 36842 | 8232.827 | 2.05% |
| 2026-03-04 | 21.040 | 21.370 | 0.180 | 0.85% | 20.910 | 21.530 | 15595 | 3314.403 | 0.87% |
| 2026-03-03 | 22.340 | 21.190 | -1.010 | -4.55% | 21.100 | 22.760 | 24436 | 5360.704 | 1.36% |
| 2026-03-02 | 22.400 | 22.200 | -0.490 | -2.16% | 22.010 | 22.590 | 17433 | 3888.775 | 0.97% |
| 2026-02-27 | 22.880 | 22.690 | -0.360 | -1.56% | 22.600 | 23.190 | 17267 | 3925.121 | 0.96% |
| 2026-02-26 | 22.970 | 23.050 | 0.170 | 0.74% | 22.680 | 23.290 | 14113 | 3256.928 | 0.78% |
| 2026-02-25 | 22.880 | 22.880 | -0.070 | -0.31% | 22.540 | 22.920 | 13394 | 3043.627 | 0.74% |
| 2026-02-24 | 23.350 | 22.950 | -0.200 | -0.86% | 22.830 | 23.390 | 13003 | 2997.388 | 0.72% |
| 2026-02-13 | 23.180 | 23.150 | -0.030 | -0.13% | 23.000 | 23.400 | 9574 | 2213.033 | 0.53% |
| 2026-02-12 | 23.340 | 23.180 | -0.150 | -0.64% | 23.170 | 23.550 | 12582 | 2939.146 | 0.70% |
| 2026-02-11 | 23.350 | 23.330 | -0.080 | -0.34% | 23.090 | 23.520 | 11447 | 2668.165 | 0.64% |
| 2026-02-10 | 24.120 | 23.410 | -0.490 | -2.05% | 23.030 | 24.120 | 23825 | 5586.510 | 1.32% |
| 2026-02-09 | 23.600 | 23.900 | 0.360 | 1.53% | 23.550 | 24.110 | 28084 | 6706.715 | 1.56% |
| 2026-02-06 | 22.970 | 23.540 | 0.760 | 3.34% | 22.700 | 23.550 | 29319 | 6846.858 | 1.63% |
| 2026-02-05 | 23.180 | 22.780 | -0.200 | -0.87% | 22.710 | 23.370 | 13751 | 3155.606 | 0.76% |
| 2026-02-04 | 23.250 | 22.980 | -0.120 | -0.52% | 22.870 | 23.800 | 25349 | 5869.468 | 1.41% |
| 2026-02-03 | 23.200 | 23.100 | -0.010 | -0.04% | 22.680 | 23.840 | 29161 | 6765.891 | 1.62% |
| 2026-02-02 | 22.560 | 23.110 | 0.150 | 0.65% | 22.510 | 24.150 | 43190 | 10145.978 | 2.40% |
| 2026-01-30 | 21.680 | 22.960 | 1.300 | 6.00% | 21.450 | 23.240 | 51086 | 11577.056 | 2.84% |
| 2026-01-29 | 22.060 | 21.660 | -0.510 | -2.30% | 21.650 | 22.200 | 21119 | 4599.096 | 1.17% |
| 2026-01-28 | 22.200 | 22.170 | -0.070 | -0.31% | 22.060 | 22.460 | 16285 | 3615.668 | 0.90% |
| 2026-01-27 | 22.500 | 22.240 | -0.430 | -1.90% | 22.100 | 22.770 | 20706 | 4621.641 | 1.15% |
| 2026-01-26 | 22.280 | 22.670 | 0.280 | 1.25% | 22.030 | 22.830 | 33449 | 7553.046 | 1.86% |
| 2026-01-23 | 22.330 | 22.390 | 0.240 | 1.08% | 22.100 | 22.420 | 16721 | 3726.108 | 0.93% |
| 2026-01-22 | 22.490 | 22.150 | -0.350 | -1.56% | 22.000 | 22.760 | 27266 | 6049.446 | 1.51% |
| 2026-01-21 | 23.010 | 22.500 | -0.520 | -2.26% | 22.450 | 23.290 | 29087 | 6643.504 | 1.61% |
| 2026-01-20 | 22.930 | 23.020 | -0.010 | -0.04% | 22.500 | 23.110 | 27362 | 6234.517 | 1.52% |
| 2026-01-19 | 23.360 | 23.030 | -0.350 | -1.50% | 22.920 | 23.360 | 31101 | 7184.347 | 1.73% |
| 2026-01-16 | 23.150 | 23.380 | 0.210 | 0.91% | 23.100 | 23.550 | 30121 | 7030.477 | 1.67% |
| 2026-01-15 | 23.340 | 23.170 | -0.280 | -1.19% | 23.140 | 23.490 | 23858 | 5548.342 | 1.32% |
| 2026-01-14 | 23.660 | 23.450 | -0.500 | -2.09% | 23.110 | 23.670 | 56796 | 13239.745 | 3.15% |
| 2026-01-13 | 23.300 | 23.950 | 0.680 | 2.92% | 23.140 | 24.600 | 75097 | 18045.088 | 4.17% |
| 2026-01-12 | 23.580 | 23.270 | -0.310 | -1.31% | 23.030 | 23.580 | 43382 | 10046.788 | 2.41% |
| 2026-01-09 | 24.180 | 23.580 | -0.500 | -2.08% | 23.380 | 24.180 | 40616 | 9610.692 | 2.26% |
| 2026-01-08 | 24.630 | 24.080 | -0.330 | -1.35% | 23.880 | 24.630 | 28492 | 6873.842 | 1.58% |
| 2026-01-07 | 24.400 | 24.410 | 0.170 | 0.70% | 23.880 | 24.450 | 28328 | 6866.549 | 1.57% |
| 2026-01-06 | 24.460 | 24.240 | 0.010 | 0.04% | 24.110 | 25.070 | 30279 | 7431.979 | 1.68% |
| 2026-01-05 | 23.610 | 24.230 | 0.520 | 2.19% | 23.310 | 24.720 | 30054 | 7251.021 | 1.67% |
| 2025-12-31 | 23.230 | 23.710 | 0.570 | 2.46% | 23.060 | 24.190 | 35426 | 8429.480 | 1.97% |
| 2025-12-30 | 23.360 | 23.140 | 0.060 | 0.26% | 22.980 | 23.650 | 25906 | 6055.201 | 1.44% |
| 2025-12-29 | 23.450 | 23.080 | -0.630 | -2.66% | 23.040 | 23.640 | 36472 | 8482.167 | 2.03% |
| 2025-12-26 | 23.510 | 23.710 | 0.050 | 0.21% | 23.210 | 24.000 | 30113 | 7068.536 | 1.67% |
| 2025-12-25 | 23.980 | 23.660 | -0.330 | -1.38% | 23.600 | 24.110 | 17464 | 4152.716 | 0.97% |
| 2025-12-24 | 24.010 | 23.990 | -0.340 | -1.40% | 23.040 | 24.050 | 44790 | 10533.816 | 2.49% |
| 2025-12-23 | 23.820 | 24.330 | 0.330 | 1.38% | 23.800 | 24.380 | 17812 | 4286.359 | 0.99% |
| 2025-12-22 | 24.000 | 24.000 | -0.020 | -0.08% | 23.590 | 24.070 | 18096 | 4313.825 | 1.00% |
| 2025-12-19 | 23.500 | 24.020 | 0.620 | 2.65% | 23.420 | 24.470 | 29925 | 7155.597 | 1.66% |
| 2025-12-18 | 23.450 | 23.400 | 0.020 | 0.09% | 23.330 | 24.180 | 21207 | 5010.200 | 1.18% |
| 2025-12-17 | 23.370 | 23.380 | 0.200 | 0.86% | 22.900 | 23.530 | 17441 | 4063.867 | 0.97% |
| 2025-12-16 | 23.790 | 23.180 | -0.610 | -2.56% | 23.180 | 24.250 | 20400 | 4834.608 | 1.13% |
| 2025-12-15 | 24.230 | 23.790 | -0.440 | -1.82% | 23.350 | 24.230 | 31028 | 7349.383 | 1.72% |
| 2025-12-12 | 25.170 | 24.230 | -0.920 | -3.66% | 24.210 | 25.170 | 39781 | 9760.506 | 2.21% |
| 2025-12-11 | 24.810 | 25.150 | 0.340 | 1.37% | 24.700 | 25.800 | 37186 | 9371.962 | 2.06% |
深证大盘股票行情在线 K线走势图
920047(920047)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
