920174(920174)股票行情
920174(920174)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 | 38.450 | 37.550 | -0.910 | -2.37% | 37.410 | 38.450 | 12389 | 4668.412 | 1.42% |
| 2026-04-10 | 39.120 | 38.460 | -0.400 | -1.03% | 38.430 | 39.380 | 11493 | 4469.244 | 1.32% |
| 2026-04-09 | 39.530 | 38.860 | -0.840 | -2.12% | 38.660 | 40.490 | 16320 | 6463.516 | 1.88% |
| 2026-04-08 | 39.510 | 39.700 | 0.840 | 2.16% | 39.220 | 40.250 | 19167 | 7628.425 | 2.20% |
| 2026-04-07 | 40.220 | 38.860 | -1.180 | -2.95% | 38.100 | 40.400 | 20184 | 7881.504 | 2.32% |
| 2026-04-03 | 39.280 | 40.040 | 1.160 | 2.98% | 38.810 | 40.230 | 23593 | 9351.792 | 2.71% |
| 2026-04-02 | 38.470 | 38.880 | 0.080 | 0.21% | 38.060 | 39.480 | 17565 | 6844.299 | 2.02% |
| 2026-04-01 | 41.500 | 38.800 | -0.520 | -1.32% | 38.460 | 41.900 | 27413 | 10814.629 | 3.15% |
| 2026-03-31 | 37.290 | 39.320 | 1.900 | 5.08% | 37.000 | 40.970 | 45497 | 18135.750 | 5.23% |
| 2026-03-30 | 35.400 | 37.420 | 1.550 | 4.32% | 35.380 | 38.890 | 22762 | 8489.560 | 2.62% |
| 2026-03-27 | 36.000 | 35.870 | -0.260 | -0.72% | 35.570 | 36.340 | 7565 | 2715.535 | 0.87% |
| 2026-03-26 | 36.970 | 36.130 | -0.650 | -1.77% | 36.100 | 37.380 | 11262 | 4139.402 | 1.29% |
| 2026-03-25 | 36.500 | 36.780 | 0.540 | 1.49% | 36.440 | 36.980 | 8597 | 3162.508 | 0.99% |
| 2026-03-24 | 35.820 | 36.240 | 0.950 | 2.69% | 35.340 | 36.290 | 11926 | 4277.764 | 1.37% |
| 2026-03-23 | 38.240 | 35.290 | -3.120 | -8.12% | 34.850 | 38.240 | 16359 | 5920.186 | 1.88% |
| 2026-03-20 | 38.500 | 38.410 | 0.070 | 0.18% | 38.190 | 39.470 | 14066 | 5460.363 | 1.62% |
| 2026-03-19 | 39.800 | 38.340 | -1.590 | -3.98% | 38.250 | 40.090 | 13403 | 5214.835 | 1.54% |
| 2026-03-18 | 40.400 | 39.930 | -0.260 | -0.65% | 39.720 | 40.690 | 9975 | 3993.598 | 1.15% |
| 2026-03-17 | 41.850 | 40.190 | -1.260 | -3.04% | 40.150 | 41.860 | 9711 | 3978.056 | 1.12% |
| 2026-03-16 | 42.560 | 41.450 | -1.090 | -2.56% | 41.330 | 42.960 | 9944 | 4156.915 | 1.14% |
| 2026-03-13 | 42.500 | 42.540 | 0.380 | 0.90% | 42.040 | 43.090 | 9892 | 4210.633 | 1.14% |
| 2026-03-12 | 43.500 | 42.160 | -1.140 | -2.63% | 42.000 | 43.560 | 9754 | 4156.949 | 1.12% |
| 2026-03-11 | 42.960 | 43.300 | 0.450 | 1.05% | 42.810 | 43.570 | 8785 | 3803.152 | 1.01% |
| 2026-03-10 | 42.490 | 42.850 | 0.650 | 1.54% | 42.240 | 43.300 | 8807 | 3778.935 | 1.01% |
| 2026-03-09 | 43.700 | 42.200 | -1.880 | -4.26% | 42.050 | 43.800 | 14393 | 6136.440 | 1.65% |
| 2026-03-06 | 43.980 | 44.080 | 0.210 | 0.48% | 43.480 | 44.430 | 8655 | 3802.833 | 0.99% |
| 2026-03-05 | 44.390 | 43.870 | 0.060 | 0.14% | 43.800 | 44.800 | 11850 | 5233.645 | 1.36% |
| 2026-03-04 | 44.400 | 43.810 | -1.230 | -2.73% | 43.800 | 45.170 | 15635 | 6920.166 | 1.80% |
| 2026-03-03 | 44.820 | 45.040 | 0.490 | 1.10% | 43.800 | 46.590 | 32860 | 14920.659 | 3.78% |
| 2026-03-02 | 45.040 | 44.550 | -1.150 | -2.52% | 44.550 | 45.290 | 12588 | 5642.677 | 1.45% |
| 2026-02-27 | 46.350 | 45.700 | -0.180 | -0.39% | 45.560 | 46.350 | 7860 | 3598.139 | 0.90% |
| 2026-02-26 | 46.520 | 45.880 | -0.300 | -0.65% | 45.810 | 46.520 | 8304 | 3820.719 | 0.95% |
| 2026-02-25 | 46.340 | 46.180 | -0.180 | -0.39% | 46.010 | 46.490 | 8312 | 3836.848 | 0.96% |
| 2026-02-24 | 46.530 | 46.360 | 0.140 | 0.30% | 46.010 | 46.800 | 9154 | 4248.417 | 1.05% |
| 2026-02-13 | 46.510 | 46.220 | -0.170 | -0.37% | 46.150 | 46.740 | 6961 | 3234.854 | 0.80% |
| 2026-02-12 | 47.000 | 46.390 | -0.690 | -1.47% | 46.390 | 47.270 | 9559 | 4464.892 | 1.10% |
| 2026-02-11 | 47.620 | 47.080 | -0.820 | -1.71% | 47.070 | 48.350 | 8743 | 4152.985 | 1.00% |
| 2026-02-10 | 48.300 | 47.900 | -0.050 | -0.10% | 47.430 | 48.300 | 11227 | 5362.807 | 1.29% |
| 2026-02-09 | 46.760 | 47.950 | 1.260 | 2.70% | 46.760 | 48.440 | 21449 | 10276.824 | 2.47% |
| 2026-02-06 | 47.110 | 46.690 | -0.450 | -0.95% | 46.660 | 48.180 | 19024 | 8995.973 | 2.19% |
| 2026-02-05 | 46.660 | 47.140 | 0.220 | 0.47% | 46.510 | 49.490 | 36883 | 17850.590 | 4.24% |
| 2026-02-04 | 46.250 | 46.920 | 0.600 | 1.30% | 45.820 | 47.500 | 17202 | 8058.585 | 1.98% |
| 2026-02-03 | 45.880 | 46.320 | 0.520 | 1.14% | 45.210 | 46.560 | 17040 | 7819.988 | 1.96% |
| 2026-02-02 | 46.190 | 45.800 | -0.540 | -1.17% | 45.410 | 46.460 | 14741 | 6753.839 | 1.69% |
| 2026-01-30 | 47.120 | 46.340 | -1.090 | -2.30% | 46.210 | 47.180 | 13707 | 6385.767 | 1.58% |
| 2026-01-29 | 46.800 | 47.430 | 0.220 | 0.47% | 46.460 | 47.740 | 18684 | 8792.748 | 2.15% |
| 2026-01-28 | 47.180 | 47.210 | 0.010 | 0.02% | 46.760 | 47.780 | 11891 | 5616.450 | 1.37% |
| 2026-01-27 | 47.830 | 47.200 | -0.780 | -1.63% | 46.000 | 47.980 | 21721 | 10174.600 | 2.50% |
| 2026-01-26 | 48.870 | 47.980 | -1.230 | -2.50% | 47.960 | 49.200 | 18999 | 9194.980 | 2.18% |
| 2026-01-23 | 48.980 | 49.210 | 0.240 | 0.49% | 48.790 | 49.450 | 14209 | 6989.166 | 1.63% |
| 2026-01-22 | 49.340 | 48.970 | -0.030 | -0.06% | 48.690 | 49.900 | 15836 | 7776.302 | 1.82% |
| 2026-01-21 | 49.300 | 49.000 | -0.300 | -0.61% | 48.660 | 49.300 | 17642 | 8631.878 | 2.03% |
| 2026-01-20 | 49.720 | 49.300 | -0.610 | -1.22% | 49.030 | 50.070 | 16404 | 8093.476 | 1.89% |
| 2026-01-19 | 50.000 | 49.910 | 0.020 | 0.04% | 49.620 | 51.000 | 20884 | 10488.082 | 2.40% |
| 2026-01-16 | 48.730 | 49.890 | 1.040 | 2.13% | 48.730 | 50.890 | 37354 | 18738.725 | 4.29% |
| 2026-01-15 | 49.050 | 48.850 | -0.400 | -0.81% | 48.700 | 49.480 | 18030 | 8837.108 | 2.07% |
| 2026-01-14 | 50.150 | 49.250 | -0.900 | -1.79% | 48.910 | 50.150 | 30305 | 14987.365 | 3.48% |
| 2026-01-13 | 49.580 | 50.150 | 0.460 | 0.93% | 48.810 | 50.990 | 34463 | 17330.340 | 3.96% |
| 2026-01-12 | 49.160 | 49.690 | 0.560 | 1.14% | 48.410 | 49.690 | 29760 | 14592.736 | 3.42% |
| 2026-01-09 | 49.490 | 49.130 | -0.130 | -0.26% | 48.880 | 49.680 | 19493 | 9576.531 | 2.24% |
| 2026-01-08 | 49.700 | 49.260 | -0.180 | -0.36% | 49.040 | 49.700 | 16668 | 8223.533 | 1.92% |
| 2026-01-07 | 48.810 | 49.440 | 0.770 | 1.58% | 48.700 | 49.970 | 20761 | 10258.295 | 2.39% |
| 2026-01-06 | 48.210 | 48.670 | 0.460 | 0.95% | 48.030 | 48.670 | 14928 | 7221.008 | 1.72% |
| 2026-01-05 | 48.790 | 48.210 | -0.130 | -0.27% | 47.900 | 48.790 | 13699 | 6594.378 | 1.57% |
| 2025-12-31 | 48.800 | 48.340 | -0.110 | -0.23% | 48.110 | 48.810 | 8977 | 4348.183 | 1.03% |
| 2025-12-30 | 48.550 | 48.450 | 0.290 | 0.60% | 48.220 | 49.370 | 14534 | 7102.383 | 1.67% |
| 2025-12-29 | 49.680 | 48.160 | -1.350 | -2.73% | 48.080 | 49.880 | 17924 | 8723.013 | 2.06% |
| 2025-12-26 | 49.520 | 49.510 | 0.160 | 0.32% | 48.850 | 49.520 | 16632 | 8187.074 | 1.91% |
| 2025-12-25 | 49.700 | 49.350 | -0.600 | -1.20% | 49.000 | 50.440 | 17862 | 8812.502 | 2.05% |
| 2025-12-24 | 50.900 | 49.950 | -0.560 | -1.11% | 49.500 | 50.900 | 18326 | 9123.478 | 2.11% |
| 2025-12-23 | 49.020 | 50.510 | 0.860 | 1.73% | 49.020 | 51.860 | 33222 | 16921.955 | 3.82% |
| 2025-12-22 | 50.380 | 49.650 | 1.340 | 2.77% | 49.650 | 51.950 | 32990 | 16717.600 | 3.79% |
| 2025-12-19 | 48.000 | 48.310 | 0.440 | 0.92% | 48.000 | 48.930 | 13451 | 6520.313 | 1.55% |
| 2025-12-18 | 48.000 | 47.870 | -0.400 | -0.83% | 47.800 | 48.390 | 10030 | 4822.718 | 1.15% |
| 2025-12-17 | 47.720 | 48.270 | 0.330 | 0.69% | 47.520 | 48.350 | 13273 | 6353.525 | 1.53% |
| 2025-12-16 | 48.020 | 47.940 | 0.160 | 0.33% | 47.800 | 48.980 | 14933 | 7225.167 | 1.72% |
| 2025-12-15 | 48.060 | 47.780 | -0.650 | -1.34% | 47.660 | 48.660 | 12821 | 6145.927 | 1.47% |
| 2025-12-12 | 48.520 | 48.430 | -0.520 | -1.06% | 47.840 | 48.880 | 18165 | 8805.562 | 2.09% |
| 2025-12-11 | 47.980 | 48.950 | 0.900 | 1.87% | 47.500 | 50.150 | 26103 | 12765.339 | 3.00% |
| 2025-12-10 | 48.220 | 48.050 | -0.200 | -0.41% | 47.520 | 48.520 | 13522 | 6480.927 | 1.55% |
深证大盘股票行情在线 K线走势图
920174(920174)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
