920123(920123)股票行情
920123(920123)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 | 12.930 | 12.720 | -0.040 | -0.31% | 12.610 | 12.930 | 7855 | 1002.825 | 1.23% |
| 2026-04-10 | 12.780 | 12.760 | -0.030 | -0.23% | 12.750 | 12.960 | 7782 | 1000.047 | 1.22% |
| 2026-04-09 | 12.810 | 12.790 | -0.140 | -1.08% | 12.740 | 13.060 | 10627 | 1370.169 | 1.67% |
| 2026-04-08 | 12.740 | 12.930 | 0.530 | 4.27% | 12.480 | 13.080 | 11175 | 1426.676 | 1.76% |
| 2026-04-07 | 12.350 | 12.400 | 0.130 | 1.06% | 12.140 | 12.570 | 10719 | 1333.037 | 1.68% |
| 2026-04-03 | 12.680 | 12.270 | -0.510 | -3.99% | 12.210 | 12.780 | 15449 | 1925.677 | 2.43% |
| 2026-04-02 | 12.420 | 12.780 | 0.350 | 2.82% | 12.300 | 13.340 | 28368 | 3650.230 | 4.46% |
| 2026-04-01 | 12.310 | 12.430 | 0.240 | 1.97% | 12.230 | 12.540 | 7392 | 914.235 | 1.16% |
| 2026-03-31 | 12.290 | 12.190 | 0.040 | 0.33% | 12.130 | 12.350 | 5168 | 634.008 | 0.81% |
| 2026-03-30 | 12.020 | 12.150 | -0.060 | -0.49% | 12.020 | 12.320 | 6865 | 836.837 | 1.08% |
| 2026-03-27 | 12.010 | 12.210 | 0.080 | 0.66% | 12.010 | 12.320 | 5527 | 675.522 | 0.87% |
| 2026-03-26 | 12.270 | 12.130 | -0.130 | -1.06% | 12.130 | 12.590 | 8887 | 1099.872 | 1.40% |
| 2026-03-25 | 12.200 | 12.260 | 0.110 | 0.91% | 12.080 | 12.420 | 9354 | 1149.225 | 1.47% |
| 2026-03-24 | 11.880 | 12.150 | 0.460 | 3.93% | 11.840 | 12.230 | 12944 | 1556.517 | 2.03% |
| 2026-03-23 | 12.500 | 11.690 | -0.950 | -7.52% | 11.610 | 12.500 | 14137 | 1706.443 | 2.22% |
| 2026-03-20 | 12.870 | 12.640 | -0.240 | -1.86% | 12.530 | 13.230 | 8619 | 1111.072 | 1.35% |
| 2026-03-19 | 13.370 | 12.880 | -0.490 | -3.66% | 12.880 | 13.370 | 11671 | 1518.074 | 1.83% |
| 2026-03-18 | 13.680 | 13.370 | -0.210 | -1.55% | 13.200 | 13.680 | 10297 | 1372.052 | 1.62% |
| 2026-03-17 | 13.740 | 13.580 | -0.100 | -0.73% | 13.550 | 13.890 | 7284 | 999.641 | 1.14% |
| 2026-03-16 | 13.710 | 13.680 | -0.010 | -0.07% | 13.600 | 13.810 | 6688 | 914.433 | 1.05% |
| 2026-03-13 | 13.600 | 13.690 | 0.000 | 0.00% | 13.600 | 14.050 | 10153 | 1409.835 | 1.60% |
| 2026-03-12 | 13.840 | 13.690 | -0.190 | -1.37% | 13.630 | 13.910 | 8117 | 1116.334 | 1.28% |
| 2026-03-11 | 13.980 | 13.880 | -0.140 | -1.00% | 13.820 | 14.110 | 9494 | 1324.884 | 1.49% |
| 2026-03-10 | 13.850 | 14.020 | 0.180 | 1.30% | 13.810 | 14.150 | 8611 | 1207.394 | 1.35% |
| 2026-03-09 | 13.880 | 13.840 | -0.180 | -1.28% | 13.760 | 14.270 | 8505 | 1180.221 | 1.34% |
| 2026-03-06 | 14.000 | 14.020 | 0.020 | 0.14% | 13.880 | 14.150 | 6601 | 927.862 | 1.04% |
| 2026-03-05 | 14.030 | 14.000 | 0.120 | 0.86% | 13.880 | 14.270 | 10695 | 1505.770 | 1.68% |
| 2026-03-04 | 13.900 | 13.880 | -0.120 | -0.86% | 13.760 | 14.180 | 10082 | 1402.935 | 1.58% |
| 2026-03-03 | 14.400 | 14.000 | -0.300 | -2.10% | 14.000 | 14.590 | 15885 | 2275.157 | 2.50% |
| 2026-03-02 | 14.800 | 14.300 | -0.700 | -4.67% | 14.120 | 14.820 | 18505 | 2666.568 | 2.91% |
| 2026-02-27 | 14.960 | 15.000 | 0.040 | 0.27% | 14.910 | 15.020 | 5957 | 890.871 | 0.94% |
| 2026-02-26 | 15.100 | 14.960 | -0.140 | -0.93% | 14.900 | 15.100 | 8515 | 1276.122 | 1.34% |
| 2026-02-25 | 15.240 | 15.100 | -0.020 | -0.13% | 15.050 | 15.280 | 7648 | 1159.447 | 1.20% |
| 2026-02-24 | 15.090 | 15.120 | 0.170 | 1.14% | 14.990 | 15.150 | 7967 | 1199.608 | 1.25% |
| 2026-02-13 | 15.040 | 14.950 | -0.040 | -0.27% | 14.920 | 15.130 | 9820 | 1475.375 | 1.54% |
| 2026-02-12 | 15.200 | 14.990 | -0.260 | -1.70% | 14.990 | 15.310 | 17819 | 2681.700 | 2.80% |
| 2026-02-11 | 15.330 | 15.250 | -0.080 | -0.52% | 15.200 | 15.450 | 12530 | 1920.070 | 1.97% |
| 2026-02-10 | 15.650 | 15.330 | -0.410 | -2.60% | 15.210 | 15.660 | 20987 | 3222.657 | 3.30% |
| 2026-02-09 | 15.770 | 15.740 | 0.000 | 0.00% | 15.540 | 15.930 | 28270 | 4437.341 | 4.44% |
| 2026-02-06 | 15.510 | 15.740 | -0.240 | -1.50% | 15.510 | 16.060 | 46392 | 7287.561 | 7.29% |
| 2026-02-05 | 15.100 | 15.980 | 0.980 | 6.53% | 15.040 | 16.650 | 70374 | 11265.086 | 11.06% |
| 2026-02-04 | 15.190 | 15.000 | -0.190 | -1.25% | 14.950 | 15.270 | 10104 | 1522.670 | 1.59% |
| 2026-02-03 | 15.090 | 15.190 | 0.220 | 1.47% | 14.970 | 15.190 | 9191 | 1385.559 | 1.44% |
| 2026-02-02 | 15.240 | 14.970 | -0.270 | -1.77% | 14.910 | 15.390 | 13454 | 2034.914 | 2.11% |
| 2026-01-30 | 15.310 | 15.240 | -0.070 | -0.46% | 15.050 | 15.440 | 10283 | 1568.619 | 1.62% |
| 2026-01-29 | 15.370 | 15.310 | 0.000 | 0.00% | 15.150 | 15.470 | 12218 | 1873.065 | 1.92% |
| 2026-01-28 | 15.330 | 15.310 | -0.020 | -0.13% | 15.270 | 15.480 | 9007 | 1382.610 | 1.42% |
| 2026-01-27 | 15.730 | 15.330 | -0.390 | -2.48% | 15.180 | 15.730 | 14079 | 2161.367 | 2.21% |
| 2026-01-26 | 16.180 | 15.720 | -0.360 | -2.24% | 15.630 | 16.180 | 15254 | 2404.547 | 2.40% |
| 2026-01-23 | 15.850 | 16.080 | 0.230 | 1.45% | 15.850 | 16.150 | 13768 | 2209.135 | 2.16% |
| 2026-01-22 | 15.830 | 15.850 | 0.080 | 0.51% | 15.690 | 15.920 | 9470 | 1495.190 | 1.49% |
| 2026-01-21 | 16.000 | 15.770 | -0.140 | -0.88% | 15.650 | 16.000 | 15097 | 2391.782 | 2.37% |
| 2026-01-20 | 15.840 | 15.910 | 0.120 | 0.76% | 15.710 | 16.100 | 18288 | 2910.661 | 2.87% |
| 2026-01-19 | 15.890 | 15.790 | 0.020 | 0.13% | 15.710 | 15.990 | 10810 | 1710.281 | 1.70% |
| 2026-01-16 | 16.120 | 15.770 | -0.200 | -1.25% | 15.760 | 16.120 | 17271 | 2744.105 | 2.71% |
| 2026-01-15 | 16.200 | 15.970 | -0.420 | -2.56% | 15.940 | 16.380 | 23036 | 3714.596 | 3.62% |
| 2026-01-14 | 16.040 | 16.390 | 0.250 | 1.55% | 15.850 | 16.700 | 39166 | 6390.884 | 6.16% |
| 2026-01-13 | 16.270 | 16.140 | 0.130 | 0.81% | 15.860 | 16.860 | 45518 | 7503.881 | 7.15% |
| 2026-01-12 | 15.460 | 16.010 | 0.500 | 3.22% | 15.390 | 16.120 | 30390 | 4793.877 | 4.78% |
| 2026-01-09 | 15.450 | 15.510 | 0.140 | 0.91% | 15.300 | 15.590 | 20453 | 3161.936 | 3.21% |
| 2026-01-08 | 15.300 | 15.370 | -0.040 | -0.26% | 15.120 | 15.440 | 14283 | 2187.904 | 2.24% |
| 2026-01-07 | 15.280 | 15.410 | 0.130 | 0.85% | 15.220 | 15.660 | 24322 | 3740.058 | 3.82% |
| 2026-01-06 | 15.030 | 15.280 | 0.270 | 1.80% | 15.030 | 15.380 | 15853 | 2407.280 | 2.49% |
| 2026-01-05 | 15.170 | 15.010 | -0.010 | -0.07% | 14.960 | 15.170 | 14112 | 2121.277 | 2.22% |
| 2025-12-31 | 14.990 | 15.020 | 0.020 | 0.13% | 14.860 | 15.200 | 12186 | 1832.338 | 1.92% |
| 2025-12-30 | 15.040 | 15.000 | 0.060 | 0.40% | 14.870 | 15.300 | 12610 | 1903.641 | 1.98% |
| 2025-12-29 | 15.140 | 14.940 | -0.210 | -1.39% | 14.900 | 15.140 | 11753 | 1762.891 | 1.85% |
| 2025-12-26 | 15.450 | 15.150 | -0.120 | -0.79% | 15.110 | 15.450 | 11057 | 1684.314 | 1.74% |
| 2025-12-25 | 15.440 | 15.270 | -0.110 | -0.72% | 15.230 | 15.550 | 12764 | 1955.302 | 2.01% |
| 2025-12-24 | 15.380 | 15.380 | 0.000 | 0.00% | 15.110 | 15.490 | 9084 | 1398.442 | 1.43% |
| 2025-12-23 | 15.960 | 15.380 | -0.600 | -3.75% | 15.330 | 16.020 | 20649 | 3213.567 | 3.25% |
| 2025-12-22 | 16.190 | 15.980 | -0.220 | -1.36% | 15.800 | 16.240 | 25389 | 4041.334 | 3.99% |
| 2025-12-19 | 15.840 | 16.200 | 0.410 | 2.60% | 15.580 | 16.500 | 35398 | 5731.971 | 5.56% |
| 2025-12-18 | 15.710 | 15.790 | 0.080 | 0.51% | 15.550 | 16.080 | 26182 | 4135.269 | 4.11% |
| 2025-12-17 | 16.150 | 15.710 | -0.310 | -1.94% | 15.550 | 16.480 | 43931 | 7056.607 | 6.90% |
| 2025-12-16 | 15.780 | 16.020 | 0.340 | 2.17% | 15.560 | 16.310 | 32314 | 5186.508 | 5.08% |
| 2025-12-15 | 15.490 | 15.680 | 0.160 | 1.03% | 15.420 | 15.920 | 16581 | 2608.565 | 2.61% |
| 2025-12-12 | 15.520 | 15.520 | 0.170 | 1.11% | 15.170 | 15.930 | 22165 | 3470.889 | 3.48% |
| 2025-12-11 | 14.880 | 15.350 | 0.420 | 2.81% | 14.800 | 15.740 | 20505 | 3148.607 | 3.22% |
| 2025-12-10 | 15.100 | 14.930 | -0.080 | -0.53% | 14.840 | 15.120 | 8743 | 1305.439 | 1.37% |
深证大盘股票行情在线 K线走势图
920123(920123)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
