920274(920274)股票行情
920274(920274)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 | 21.300 | 21.090 | -0.260 | -1.22% | 21.020 | 21.310 | 7728 | 1633.472 | 0.95% |
| 2026-04-10 | 21.240 | 21.350 | 0.300 | 1.43% | 21.070 | 21.620 | 9780 | 2094.513 | 1.20% |
| 2026-04-09 | 21.550 | 21.050 | -0.560 | -2.59% | 21.010 | 21.600 | 8378 | 1787.151 | 1.03% |
| 2026-04-08 | 21.230 | 21.610 | 0.870 | 4.19% | 20.920 | 21.610 | 11154 | 2387.306 | 1.37% |
| 2026-04-07 | 20.860 | 20.740 | -0.070 | -0.34% | 20.470 | 21.010 | 7210 | 1492.795 | 0.89% |
| 2026-04-03 | 21.640 | 20.810 | -0.890 | -4.10% | 20.770 | 21.780 | 11811 | 2493.190 | 1.45% |
| 2026-04-02 | 21.300 | 21.700 | 0.470 | 2.21% | 21.030 | 22.450 | 18962 | 4141.041 | 2.33% |
| 2026-04-01 | 21.190 | 21.230 | 0.560 | 2.71% | 20.920 | 21.490 | 9678 | 2046.649 | 1.19% |
| 2026-03-31 | 21.330 | 20.670 | -0.450 | -2.13% | 20.620 | 21.330 | 10851 | 2279.138 | 1.33% |
| 2026-03-30 | 21.170 | 21.120 | -0.360 | -1.68% | 20.830 | 21.360 | 8373 | 1764.375 | 1.03% |
| 2026-03-27 | 20.850 | 21.480 | 0.100 | 0.47% | 20.700 | 21.580 | 11418 | 2422.824 | 1.40% |
| 2026-03-26 | 21.150 | 21.380 | 0.390 | 1.86% | 20.990 | 22.610 | 20647 | 4514.844 | 2.54% |
| 2026-03-25 | 21.200 | 20.990 | -0.100 | -0.47% | 20.910 | 21.360 | 9345 | 1976.652 | 1.15% |
| 2026-03-24 | 20.540 | 21.090 | 1.040 | 5.19% | 20.410 | 21.280 | 14597 | 3040.758 | 1.79% |
| 2026-03-23 | 21.760 | 20.050 | -1.850 | -8.45% | 20.020 | 21.760 | 15805 | 3271.722 | 1.94% |
| 2026-03-20 | 22.010 | 21.900 | -0.110 | -0.50% | 21.710 | 22.620 | 9750 | 2158.168 | 1.20% |
| 2026-03-19 | 22.830 | 22.010 | -1.110 | -4.80% | 21.870 | 23.000 | 12568 | 2809.470 | 1.55% |
| 2026-03-18 | 23.190 | 23.120 | -0.070 | -0.30% | 22.800 | 23.390 | 8845 | 2035.809 | 1.09% |
| 2026-03-17 | 24.000 | 23.190 | -0.680 | -2.85% | 23.190 | 24.150 | 9815 | 2322.385 | 1.21% |
| 2026-03-16 | 24.730 | 23.870 | -0.740 | -3.01% | 23.760 | 24.730 | 9399 | 2260.823 | 1.16% |
| 2026-03-13 | 24.560 | 24.610 | 0.010 | 0.04% | 24.200 | 24.880 | 9029 | 2215.979 | 1.11% |
| 2026-03-12 | 25.130 | 24.600 | -0.530 | -2.11% | 24.510 | 25.480 | 10693 | 2668.647 | 1.31% |
| 2026-03-11 | 24.860 | 25.130 | 0.180 | 0.72% | 24.860 | 25.580 | 11243 | 2841.779 | 1.38% |
| 2026-03-10 | 24.720 | 24.950 | 0.390 | 1.59% | 24.500 | 25.200 | 7749 | 1933.822 | 0.95% |
| 2026-03-09 | 24.810 | 24.560 | -0.600 | -2.38% | 24.410 | 24.930 | 10088 | 2483.434 | 1.24% |
| 2026-03-06 | 24.310 | 25.160 | 0.910 | 3.75% | 24.150 | 25.200 | 14088 | 3502.880 | 1.73% |
| 2026-03-05 | 24.600 | 24.250 | -0.300 | -1.22% | 24.180 | 24.990 | 12054 | 2962.620 | 1.48% |
| 2026-03-04 | 24.730 | 24.550 | -0.220 | -0.89% | 24.340 | 25.100 | 10767 | 2656.561 | 1.32% |
| 2026-03-03 | 25.500 | 24.770 | -0.500 | -1.98% | 24.610 | 25.550 | 13851 | 3488.070 | 1.70% |
| 2026-03-02 | 25.590 | 25.270 | -0.970 | -3.70% | 25.080 | 25.940 | 15073 | 3830.795 | 1.85% |
| 2026-02-27 | 26.430 | 26.240 | -0.190 | -0.72% | 26.010 | 26.580 | 9018 | 2365.443 | 1.11% |
| 2026-02-26 | 26.750 | 26.430 | -0.190 | -0.71% | 26.360 | 26.890 | 8425 | 2231.915 | 1.04% |
| 2026-02-25 | 26.890 | 26.620 | -0.070 | -0.26% | 26.450 | 26.930 | 8737 | 2331.205 | 1.07% |
| 2026-02-24 | 26.620 | 26.690 | 0.430 | 1.64% | 26.370 | 26.730 | 6709 | 1784.272 | 0.82% |
| 2026-02-13 | 26.500 | 26.260 | -0.100 | -0.38% | 25.970 | 26.700 | 8328 | 2199.922 | 1.02% |
| 2026-02-12 | 26.560 | 26.360 | -0.190 | -0.72% | 26.350 | 26.750 | 9881 | 2623.826 | 1.21% |
| 2026-02-11 | 26.660 | 26.550 | -0.210 | -0.78% | 26.550 | 26.990 | 7217 | 1930.321 | 0.89% |
| 2026-02-10 | 27.330 | 26.760 | -0.570 | -2.09% | 26.620 | 27.420 | 13016 | 3508.349 | 1.60% |
| 2026-02-09 | 27.500 | 27.330 | 0.200 | 0.74% | 27.140 | 27.580 | 14304 | 3905.158 | 1.76% |
| 2026-02-06 | 27.500 | 27.130 | -0.200 | -0.73% | 27.060 | 27.650 | 13745 | 3753.864 | 1.69% |
| 2026-02-05 | 27.520 | 27.330 | -0.160 | -0.58% | 27.180 | 28.180 | 14855 | 4102.082 | 1.83% |
| 2026-02-04 | 27.900 | 27.490 | -0.890 | -3.14% | 27.380 | 28.020 | 19414 | 5364.172 | 2.39% |
| 2026-02-03 | 27.460 | 28.380 | 0.980 | 3.58% | 27.150 | 28.590 | 27903 | 7738.993 | 3.43% |
| 2026-02-02 | 28.800 | 27.400 | -1.680 | -5.78% | 27.370 | 28.800 | 28080 | 7845.718 | 3.45% |
| 2026-01-30 | 28.200 | 29.080 | 0.600 | 2.11% | 27.500 | 29.490 | 45919 | 13143.366 | 5.65% |
| 2026-01-29 | 27.200 | 28.480 | 1.980 | 7.47% | 27.000 | 28.750 | 52951 | 14917.330 | 6.51% |
| 2026-01-28 | 27.010 | 26.500 | -0.510 | -1.89% | 26.450 | 27.120 | 11653 | 3101.513 | 1.43% |
| 2026-01-27 | 27.150 | 27.010 | -0.140 | -0.52% | 26.400 | 27.150 | 14355 | 3832.856 | 1.76% |
| 2026-01-26 | 27.750 | 27.150 | -0.730 | -2.62% | 27.100 | 27.940 | 16567 | 4538.779 | 2.04% |
| 2026-01-23 | 27.310 | 27.880 | 0.530 | 1.94% | 27.310 | 28.100 | 16734 | 4658.907 | 2.06% |
| 2026-01-22 | 27.130 | 27.350 | 0.250 | 0.92% | 27.000 | 27.380 | 10994 | 2987.697 | 1.35% |
| 2026-01-21 | 27.380 | 27.100 | -0.050 | -0.18% | 27.000 | 27.380 | 13686 | 3716.865 | 1.68% |
| 2026-01-20 | 28.380 | 27.150 | -1.090 | -3.86% | 27.100 | 28.600 | 23439 | 6484.313 | 2.88% |
| 2026-01-19 | 28.500 | 28.240 | -0.010 | -0.04% | 28.160 | 28.510 | 12210 | 3454.311 | 1.50% |
| 2026-01-16 | 28.690 | 28.250 | -0.600 | -2.08% | 28.110 | 28.950 | 26088 | 7417.337 | 3.21% |
| 2026-01-15 | 28.800 | 28.850 | -0.060 | -0.21% | 28.700 | 29.500 | 24697 | 7160.498 | 3.04% |
| 2026-01-14 | 29.500 | 28.910 | -0.220 | -0.76% | 28.700 | 29.730 | 40653 | 11861.741 | 5.00% |
| 2026-01-13 | 28.970 | 29.130 | 0.410 | 1.43% | 28.300 | 30.140 | 48942 | 14361.677 | 6.02% |
| 2026-01-12 | 28.420 | 28.720 | 0.290 | 1.02% | 28.200 | 28.850 | 33971 | 9675.668 | 4.18% |
| 2026-01-09 | 28.390 | 28.430 | 0.110 | 0.39% | 28.170 | 28.950 | 26540 | 7544.742 | 3.26% |
| 2026-01-08 | 28.800 | 28.320 | -0.400 | -1.39% | 28.120 | 28.830 | 30676 | 8682.930 | 3.77% |
| 2026-01-07 | 29.390 | 28.720 | -0.640 | -2.18% | 28.530 | 29.610 | 33526 | 9714.118 | 4.12% |
| 2026-01-06 | 28.670 | 29.360 | 0.870 | 3.05% | 28.320 | 29.500 | 39275 | 11352.783 | 4.83% |
| 2026-01-05 | 29.000 | 28.490 | -0.270 | -0.94% | 28.400 | 29.380 | 35606 | 10266.272 | 4.38% |
| 2025-12-31 | 29.550 | 28.760 | -0.790 | -2.67% | 28.760 | 30.150 | 45900 | 13449.827 | 5.64% |
| 2025-12-30 | 32.450 | 29.550 | -2.680 | -8.32% | 29.550 | 32.450 | 75548 | 23039.898 | 9.29% |
| 2025-12-29 | 35.810 | 32.230 | -10.070 | -23.81% | 32.230 | 37.330 | 111531 | 38841.344 | 13.71% |
| 2025-12-26 | 37.740 | 42.300 | 3.500 | 9.02% | 36.730 | 43.240 | 108022 | 42577.598 | 13.28% |
| 2025-12-25 | 39.400 | 38.800 | 1.040 | 2.75% | 35.880 | 40.570 | 94004 | 35897.527 | 11.56% |
| 2025-12-24 | 35.990 | 37.760 | 2.380 | 6.73% | 35.080 | 41.880 | 110546 | 42745.000 | 13.59% |
| 2025-12-23 | 32.670 | 35.380 | 2.040 | 6.12% | 32.670 | 35.900 | 71109 | 24555.359 | 8.74% |
| 2025-12-22 | 33.700 | 33.340 | -0.590 | -1.74% | 33.100 | 36.480 | 72171 | 25165.832 | 8.87% |
| 2025-12-19 | 31.360 | 33.930 | 2.530 | 8.06% | 31.000 | 34.470 | 72829 | 23996.234 | 8.95% |
| 2025-12-18 | 30.960 | 31.400 | -0.030 | -0.10% | 30.300 | 31.540 | 38160 | 11832.302 | 4.69% |
| 2025-12-17 | 33.000 | 31.430 | -2.070 | -6.18% | 30.930 | 33.030 | 52293 | 16640.426 | 6.43% |
| 2025-12-16 | 31.240 | 33.500 | 1.670 | 5.25% | 30.670 | 34.560 | 88553 | 29425.162 | 10.89% |
| 2025-12-15 | 28.470 | 31.830 | 3.160 | 11.02% | 28.410 | 33.100 | 77990 | 24384.760 | 9.59% |
| 2025-12-12 | 29.370 | 28.670 | -0.450 | -1.55% | 28.490 | 29.470 | 23984 | 6945.441 | 2.95% |
| 2025-12-11 | 28.370 | 29.120 | 0.540 | 1.89% | 28.000 | 30.070 | 33633 | 9768.962 | 4.14% |
| 2025-12-10 | 27.870 | 28.580 | 0.650 | 2.33% | 27.710 | 28.930 | 22051 | 6257.149 | 2.71% |
深证大盘股票行情在线 K线走势图
920274(920274)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
