920207(920207)股票行情
920207(920207)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 | 28.600 | 29.510 | 0.290 | 0.99% | 28.600 | 29.510 | 24433 | 7125.131 | 4.34% |
| 2026-04-10 | 30.490 | 29.220 | -0.680 | -2.27% | 29.120 | 30.600 | 44362 | 13218.103 | 7.88% |
| 2026-04-09 | 28.700 | 29.900 | -0.330 | -1.09% | 28.700 | 30.300 | 58405 | 17253.543 | 10.37% |
| 2026-04-08 | 27.470 | 30.230 | 4.020 | 15.34% | 27.200 | 32.350 | 87257 | 26443.645 | 15.49% |
| 2026-04-07 | 27.000 | 26.210 | -0.750 | -2.78% | 26.210 | 27.580 | 22333 | 5970.458 | 3.97% |
| 2026-04-03 | 27.810 | 26.960 | -0.560 | -2.03% | 26.900 | 28.090 | 19184 | 5289.346 | 3.41% |
| 2026-04-02 | 28.050 | 27.520 | -0.690 | -2.45% | 27.300 | 28.400 | 24007 | 6682.158 | 4.26% |
| 2026-04-01 | 28.340 | 28.210 | 1.070 | 3.94% | 27.700 | 28.740 | 33511 | 9500.080 | 5.95% |
| 2026-03-31 | 28.100 | 27.140 | -0.780 | -2.79% | 27.080 | 28.810 | 33289 | 9348.508 | 5.91% |
| 2026-03-30 | 27.050 | 27.920 | -0.050 | -0.18% | 27.010 | 28.390 | 28367 | 7866.727 | 5.04% |
| 2026-03-27 | 27.090 | 27.970 | 1.040 | 3.86% | 26.530 | 28.320 | 28521 | 7779.827 | 5.06% |
| 2026-03-26 | 28.360 | 26.930 | -1.460 | -5.14% | 26.800 | 28.660 | 30519 | 8422.943 | 5.42% |
| 2026-03-25 | 27.860 | 28.390 | 0.990 | 3.61% | 27.500 | 28.940 | 35052 | 9936.555 | 6.22% |
| 2026-03-24 | 28.500 | 27.400 | 0.050 | 0.18% | 26.740 | 28.590 | 23987 | 6584.589 | 4.26% |
| 2026-03-23 | 27.750 | 27.350 | -1.030 | -3.63% | 27.000 | 28.830 | 28208 | 7892.053 | 5.01% |
| 2026-03-20 | 31.070 | 28.380 | -2.420 | -7.86% | 28.380 | 31.200 | 42606 | 12552.817 | 7.57% |
| 2026-03-19 | 30.990 | 30.800 | -1.020 | -3.21% | 30.660 | 31.670 | 32721 | 10179.766 | 5.81% |
| 2026-03-18 | 30.690 | 31.820 | 1.120 | 3.65% | 30.600 | 31.990 | 36728 | 11577.253 | 6.52% |
| 2026-03-17 | 32.380 | 30.700 | -1.360 | -4.24% | 30.610 | 32.500 | 37042 | 11651.012 | 6.58% |
| 2026-03-16 | 31.890 | 32.060 | -0.380 | -1.17% | 31.210 | 32.440 | 30755 | 9787.466 | 5.46% |
| 2026-03-13 | 33.980 | 32.590 | -1.430 | -4.20% | 32.500 | 33.980 | 49495 | 16348.201 | 8.79% |
| 2026-03-12 | 35.730 | 34.020 | -2.460 | -6.74% | 33.950 | 36.800 | 62979 | 21970.385 | 11.18% |
| 2026-03-11 | 36.560 | 36.480 | -0.620 | -1.67% | 35.820 | 38.250 | 68367 | 25137.787 | 12.14% |
| 2026-03-10 | 38.100 | 37.100 | -1.990 | -5.09% | 36.960 | 38.900 | 89042 | 33551.059 | 15.81% |
| 2026-03-09 | 34.890 | 39.090 | 2.270 | 6.17% | 34.800 | 39.880 | 116696 | 43905.531 | 20.72% |
| 2026-03-06 | 33.930 | 36.820 | 2.590 | 7.57% | 33.270 | 37.120 | 88653 | 31141.625 | 15.74% |
| 2026-03-05 | 38.000 | 34.230 | -2.020 | -5.57% | 33.620 | 38.980 | 82177 | 28778.977 | 14.60% |
| 2026-03-04 | 35.000 | 36.250 | -1.630 | -4.30% | 34.500 | 39.850 | 109591 | 40629.855 | 19.47% |
| 2026-03-03 | 32.400 | 37.880 | 4.970 | 15.10% | 32.040 | 37.880 | 110982 | 37449.230 | 19.72% |
| 2026-03-02 | 32.800 | 32.910 | -1.980 | -5.67% | 31.880 | 33.400 | 90289 | 29453.730 | 16.04% |
| 2026-02-27 | 30.350 | 34.890 | 4.440 | 14.58% | 30.050 | 36.500 | 144527 | 49395.500 | 25.68% |
| 2026-02-26 | 29.300 | 30.450 | 1.190 | 4.07% | 28.900 | 30.580 | 52196 | 15610.235 | 9.27% |
| 2026-02-25 | 29.420 | 29.260 | -0.060 | -0.20% | 29.100 | 29.780 | 27591 | 8080.053 | 4.90% |
| 2026-02-24 | 31.120 | 29.320 | -1.260 | -4.12% | 28.500 | 31.180 | 44060 | 12920.516 | 7.83% |
| 2026-02-13 | 29.600 | 30.580 | 1.270 | 4.33% | 29.280 | 32.490 | 76824 | 23820.145 | 13.65% |
| 2026-02-12 | 28.880 | 29.310 | 0.970 | 3.42% | 28.680 | 30.530 | 62740 | 18514.699 | 11.15% |
| 2026-02-11 | 29.430 | 28.340 | -0.850 | -2.91% | 27.920 | 29.430 | 34768 | 9942.210 | 6.18% |
| 2026-02-10 | 29.820 | 29.190 | -0.370 | -1.25% | 28.710 | 29.900 | 40197 | 11746.896 | 7.14% |
| 2026-02-09 | 29.300 | 29.560 | 1.080 | 3.79% | 29.020 | 29.950 | 41609 | 12265.067 | 7.39% |
| 2026-02-06 | 28.670 | 28.480 | -0.470 | -1.62% | 28.360 | 29.180 | 32564 | 9352.654 | 5.79% |
| 2026-02-05 | 29.200 | 28.950 | -0.300 | -1.03% | 28.770 | 29.790 | 34693 | 10152.198 | 6.16% |
| 2026-02-04 | 30.280 | 29.250 | -1.670 | -5.40% | 29.030 | 30.820 | 56951 | 16867.924 | 10.12% |
| 2026-02-03 | 30.580 | 30.920 | 0.920 | 3.07% | 30.150 | 31.370 | 51369 | 15806.940 | 9.13% |
| 2026-02-02 | 31.000 | 30.000 | -0.850 | -2.76% | 30.000 | 31.430 | 48131 | 14806.768 | 8.55% |
| 2026-01-30 | 31.600 | 30.850 | -1.560 | -4.81% | 30.850 | 32.780 | 73081 | 23242.035 | 12.99% |
| 2026-01-29 | 29.910 | 32.410 | 1.900 | 6.23% | 29.620 | 35.300 | 129684 | 42360.066 | 23.04% |
| 2026-01-28 | 32.180 | 30.510 | -1.690 | -5.25% | 30.450 | 32.190 | 59727 | 18567.027 | 10.61% |
| 2026-01-27 | 31.000 | 32.200 | 1.300 | 4.21% | 30.440 | 32.200 | 68752 | 21570.791 | 12.22% |
| 2026-01-26 | 33.990 | 30.900 | -2.400 | -7.21% | 30.400 | 33.990 | 82719 | 26008.467 | 14.70% |
| 2026-01-23 | 31.770 | 33.300 | 2.210 | 7.11% | 30.820 | 33.690 | 115472 | 37672.762 | 20.52% |
| 2026-01-22 | 30.250 | 31.090 | 0.840 | 2.78% | 30.250 | 31.590 | 62668 | 19359.391 | 11.14% |
| 2026-01-21 | 30.880 | 30.250 | -1.460 | -4.60% | 30.000 | 32.500 | 77387 | 24008.047 | 13.75% |
| 2026-01-20 | 32.090 | 31.710 | 0.330 | 1.05% | 31.000 | 33.180 | 92325 | 29737.404 | 16.40% |
| 2026-01-19 | 30.730 | 31.380 | -0.520 | -1.63% | 30.730 | 32.540 | 62203 | 19710.914 | 11.05% |
| 2026-01-16 | 32.360 | 31.900 | -0.770 | -2.36% | 31.780 | 33.850 | 103519 | 33725.078 | 18.39% |
| 2026-01-15 | 37.000 | 32.670 | -6.830 | -17.29% | 31.620 | 37.500 | 153526 | 51918.598 | 27.28% |
| 2026-01-14 | 41.000 | 39.500 | -2.870 | -6.77% | 37.880 | 45.700 | 230718 | 96522.672 | 41.00% |
| 2026-01-13 | 54.080 | 42.370 | 0.770 | 1.85% | 41.000 | 54.080 | 257604 | 126825.023 | 45.77% |
| 2026-01-12 | 37.000 | 41.600 | 9.600 | 30.00% | 36.000 | 41.600 | 110512 | 43581.324 | 19.64% |
| 2026-01-09 | 23.960 | 32.000 | 7.380 | 29.98% | 23.870 | 32.000 | 199741 | 57222.188 | 35.49% |
| 2026-01-08 | 22.200 | 24.620 | 2.700 | 12.32% | 21.960 | 27.900 | 124199 | 31378.129 | 22.07% |
| 2026-01-07 | 22.820 | 21.920 | -0.780 | -3.44% | 21.850 | 22.820 | 26357 | 5851.579 | 4.68% |
| 2026-01-06 | 22.040 | 22.700 | 0.560 | 2.53% | 21.950 | 22.800 | 35427 | 7926.014 | 6.29% |
| 2026-01-05 | 22.180 | 22.140 | -0.260 | -1.16% | 21.770 | 22.500 | 28559 | 6321.146 | 5.07% |
| 2025-12-31 | 21.700 | 22.400 | 0.660 | 3.04% | 21.530 | 22.400 | 32422 | 7139.092 | 5.76% |
| 2025-12-30 | 21.310 | 21.740 | 0.170 | 0.79% | 21.250 | 22.170 | 24252 | 5275.743 | 4.31% |
| 2025-12-29 | 20.980 | 21.570 | 0.620 | 2.96% | 20.910 | 22.550 | 30510 | 6656.725 | 5.42% |
| 2025-12-26 | 21.140 | 20.950 | -0.320 | -1.50% | 20.900 | 21.530 | 13160 | 2785.325 | 2.34% |
| 2025-12-25 | 21.250 | 21.270 | 0.070 | 0.33% | 21.130 | 21.680 | 10846 | 2321.043 | 1.93% |
| 2025-12-24 | 21.330 | 21.200 | -0.300 | -1.40% | 21.010 | 21.440 | 12795 | 2712.598 | 2.27% |
| 2025-12-23 | 21.880 | 21.500 | -0.230 | -1.06% | 21.230 | 22.250 | 14682 | 3175.814 | 2.61% |
| 2025-12-22 | 21.770 | 21.730 | -0.190 | -0.87% | 21.610 | 22.160 | 10056 | 2192.625 | 1.79% |
| 2025-12-19 | 21.990 | 21.920 | 0.090 | 0.41% | 21.730 | 22.290 | 9495 | 2091.159 | 1.69% |
| 2025-12-18 | 22.200 | 21.830 | -0.390 | -1.76% | 21.710 | 22.290 | 9569 | 2099.211 | 1.70% |
| 2025-12-17 | 22.000 | 22.220 | 0.290 | 1.32% | 21.590 | 22.290 | 18176 | 3980.149 | 3.23% |
| 2025-12-16 | 21.130 | 21.930 | 0.610 | 2.86% | 21.130 | 22.300 | 25019 | 5494.547 | 4.45% |
| 2025-12-15 | 21.430 | 21.320 | -0.050 | -0.23% | 21.140 | 21.780 | 10004 | 2147.003 | 1.78% |
| 2025-12-12 | 21.380 | 21.370 | -0.210 | -0.97% | 21.160 | 22.110 | 15102 | 3274.430 | 2.68% |
| 2025-12-11 | 20.950 | 21.580 | 0.680 | 3.25% | 20.500 | 22.280 | 24224 | 5190.176 | 4.30% |
| 2025-12-10 | 20.620 | 20.900 | 0.500 | 2.45% | 20.000 | 21.200 | 15812 | 3239.770 | 2.81% |
深证大盘股票行情在线 K线走势图
920207(920207)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
