920375(920375)股票行情
920375(920375)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 | 13.750 | 13.800 | 0.000 | 0.00% | 13.470 | 13.800 | 29588 | 4029.897 | 4.56% |
| 2026-04-10 | 13.780 | 13.800 | 0.140 | 1.02% | 13.720 | 14.010 | 40585 | 5623.698 | 6.25% |
| 2026-04-09 | 14.190 | 13.660 | -0.620 | -4.34% | 13.650 | 14.190 | 49269 | 6808.754 | 7.59% |
| 2026-04-08 | 13.750 | 14.280 | 0.820 | 6.09% | 13.660 | 14.300 | 53495 | 7475.669 | 8.24% |
| 2026-04-07 | 13.450 | 13.460 | 0.070 | 0.52% | 13.370 | 13.560 | 31767 | 4273.071 | 4.89% |
| 2026-04-03 | 14.130 | 13.390 | -0.710 | -5.04% | 13.330 | 14.230 | 53863 | 7362.112 | 8.30% |
| 2026-04-02 | 14.250 | 14.100 | -0.190 | -1.33% | 14.040 | 14.650 | 47147 | 6754.649 | 7.26% |
| 2026-04-01 | 14.490 | 14.290 | 0.180 | 1.28% | 13.970 | 14.560 | 44545 | 6326.356 | 6.86% |
| 2026-03-31 | 14.780 | 14.110 | -0.620 | -4.21% | 14.100 | 14.900 | 59549 | 8623.136 | 9.17% |
| 2026-03-30 | 14.830 | 14.730 | -0.270 | -1.80% | 14.300 | 14.980 | 59173 | 8646.689 | 9.12% |
| 2026-03-27 | 15.200 | 15.000 | -0.450 | -2.91% | 14.930 | 15.410 | 70655 | 10673.337 | 10.88% |
| 2026-03-26 | 16.390 | 15.450 | -1.240 | -7.43% | 15.240 | 16.650 | 128815 | 20227.793 | 19.84% |
| 2026-03-25 | 17.300 | 16.690 | -0.520 | -3.02% | 16.660 | 17.790 | 124834 | 21517.836 | 19.23% |
| 2026-03-24 | 17.600 | 17.210 | -0.130 | -0.75% | 16.850 | 17.870 | 109474 | 18943.428 | 16.86% |
| 2026-03-23 | 16.150 | 17.340 | 0.640 | 3.83% | 15.880 | 17.490 | 125969 | 21415.107 | 19.40% |
| 2026-03-20 | 17.100 | 16.700 | 0.070 | 0.42% | 16.700 | 18.100 | 140486 | 24534.004 | 21.64% |
| 2026-03-19 | 16.570 | 16.630 | -0.700 | -4.04% | 16.350 | 17.480 | 119936 | 20321.828 | 18.48% |
| 2026-03-18 | 17.030 | 17.330 | 0.450 | 2.67% | 16.990 | 18.380 | 140836 | 24851.621 | 21.70% |
| 2026-03-17 | 17.980 | 16.880 | -1.220 | -6.74% | 16.510 | 18.280 | 158268 | 27231.289 | 24.38% |
| 2026-03-16 | 18.200 | 18.100 | 0.010 | 0.06% | 17.650 | 18.990 | 124835 | 22789.562 | 19.23% |
| 2026-03-13 | 20.580 | 18.090 | -3.210 | -15.07% | 18.090 | 20.980 | 204810 | 40012.641 | 31.55% |
| 2026-03-12 | 19.000 | 21.300 | 1.670 | 8.51% | 19.000 | 21.990 | 254637 | 51810.344 | 39.23% |
| 2026-03-11 | 19.270 | 19.630 | 0.410 | 2.13% | 18.510 | 21.210 | 234067 | 46418.758 | 36.06% |
| 2026-03-10 | 20.110 | 19.220 | -1.380 | -6.70% | 18.620 | 20.610 | 240100 | 46191.027 | 36.99% |
| 2026-03-09 | 16.000 | 20.600 | 3.720 | 22.04% | 15.760 | 21.940 | 342908 | 66822.461 | 52.82% |
| 2026-03-06 | 14.300 | 16.880 | 2.640 | 18.54% | 14.260 | 18.510 | 268544 | 46768.898 | 41.37% |
| 2026-03-05 | 14.170 | 14.240 | 0.060 | 0.42% | 14.170 | 14.590 | 30008 | 4322.548 | 4.62% |
| 2026-03-04 | 13.630 | 14.180 | 0.340 | 2.46% | 13.630 | 14.470 | 28870 | 4095.758 | 4.45% |
| 2026-03-03 | 13.910 | 13.840 | -0.080 | -0.57% | 13.640 | 14.190 | 20723 | 2881.177 | 3.19% |
| 2026-03-02 | 14.240 | 13.920 | -0.730 | -4.98% | 13.880 | 14.430 | 24050 | 3379.778 | 3.70% |
| 2026-02-27 | 14.520 | 14.650 | 0.150 | 1.03% | 14.250 | 14.690 | 24340 | 3530.874 | 3.75% |
| 2026-02-26 | 14.640 | 14.500 | -0.010 | -0.07% | 14.400 | 14.670 | 12300 | 1784.887 | 1.89% |
| 2026-02-25 | 14.850 | 14.510 | -0.160 | -1.09% | 14.490 | 14.850 | 15837 | 2310.971 | 2.44% |
| 2026-02-24 | 14.560 | 14.670 | -0.010 | -0.07% | 14.560 | 14.880 | 22014 | 3237.714 | 3.39% |
| 2026-02-13 | 15.100 | 14.680 | -0.460 | -3.04% | 14.610 | 15.360 | 31029 | 4631.883 | 4.78% |
| 2026-02-12 | 15.580 | 15.140 | 0.260 | 1.75% | 15.080 | 15.780 | 48975 | 7531.554 | 7.54% |
| 2026-02-11 | 14.800 | 14.880 | -0.070 | -0.47% | 14.680 | 15.550 | 45191 | 6805.906 | 6.96% |
| 2026-02-10 | 14.330 | 14.950 | 0.760 | 5.36% | 14.220 | 15.480 | 63332 | 9459.356 | 9.76% |
| 2026-02-09 | 14.010 | 14.190 | 0.360 | 2.60% | 13.870 | 14.250 | 15085 | 2131.419 | 2.32% |
| 2026-02-06 | 13.710 | 13.830 | 0.090 | 0.66% | 13.630 | 14.070 | 14290 | 1984.320 | 2.20% |
| 2026-02-05 | 14.150 | 13.740 | -0.480 | -3.38% | 13.700 | 14.210 | 23550 | 3277.404 | 3.63% |
| 2026-02-04 | 14.260 | 14.220 | -0.130 | -0.91% | 14.130 | 14.440 | 15642 | 2234.171 | 2.41% |
| 2026-02-03 | 14.240 | 14.350 | 0.100 | 0.70% | 14.020 | 14.420 | 24719 | 3517.901 | 3.81% |
| 2026-02-02 | 14.150 | 14.250 | 0.120 | 0.85% | 14.100 | 14.810 | 28746 | 4126.123 | 4.43% |
| 2026-01-30 | 14.550 | 14.130 | -0.360 | -2.48% | 14.080 | 14.790 | 22002 | 3143.684 | 3.39% |
| 2026-01-29 | 14.480 | 14.490 | -0.110 | -0.75% | 14.210 | 14.860 | 26318 | 3838.054 | 4.05% |
| 2026-01-28 | 15.130 | 14.600 | -0.320 | -2.14% | 14.550 | 15.390 | 42872 | 6382.132 | 6.60% |
| 2026-01-27 | 15.540 | 14.920 | -0.800 | -5.09% | 14.650 | 15.920 | 50241 | 7570.663 | 7.74% |
| 2026-01-26 | 15.150 | 15.720 | 0.710 | 4.73% | 15.000 | 16.180 | 70225 | 10902.989 | 10.82% |
| 2026-01-23 | 14.900 | 15.010 | 0.160 | 1.08% | 14.830 | 15.250 | 26793 | 4036.232 | 4.13% |
| 2026-01-22 | 14.830 | 14.850 | 0.100 | 0.68% | 14.720 | 14.940 | 21372 | 3165.351 | 3.29% |
| 2026-01-21 | 15.010 | 14.750 | -0.260 | -1.73% | 14.730 | 15.150 | 28219 | 4202.219 | 4.35% |
| 2026-01-20 | 15.150 | 15.010 | -0.210 | -1.38% | 15.010 | 15.700 | 42522 | 6505.787 | 6.55% |
| 2026-01-19 | 14.600 | 15.220 | 0.370 | 2.49% | 14.560 | 15.530 | 47406 | 7213.178 | 7.30% |
| 2026-01-16 | 15.480 | 14.850 | -0.100 | -0.67% | 14.840 | 15.850 | 45314 | 6912.690 | 6.98% |
| 2026-01-15 | 15.580 | 14.950 | -0.850 | -5.38% | 14.750 | 15.600 | 49039 | 7391.495 | 7.55% |
| 2026-01-14 | 14.860 | 15.800 | 0.800 | 5.33% | 14.830 | 16.180 | 83454 | 13007.709 | 12.86% |
| 2026-01-13 | 15.880 | 15.000 | -0.390 | -2.53% | 14.750 | 15.880 | 69298 | 10575.712 | 10.68% |
| 2026-01-12 | 14.850 | 15.390 | 0.960 | 6.65% | 14.450 | 15.620 | 63416 | 9621.939 | 9.77% |
| 2026-01-09 | 14.200 | 14.430 | 0.390 | 2.78% | 13.900 | 14.700 | 41982 | 6027.552 | 6.47% |
| 2026-01-08 | 13.740 | 14.040 | 0.230 | 1.67% | 13.700 | 14.350 | 36474 | 5123.297 | 5.62% |
| 2026-01-07 | 13.650 | 13.810 | 0.160 | 1.17% | 13.580 | 14.420 | 33219 | 4618.025 | 5.12% |
| 2026-01-06 | 13.270 | 13.650 | 0.360 | 2.71% | 13.250 | 13.720 | 19480 | 2627.720 | 3.00% |
| 2026-01-05 | 13.070 | 13.290 | 0.220 | 1.68% | 13.070 | 13.390 | 12878 | 1702.865 | 1.98% |
| 2025-12-31 | 13.330 | 13.070 | -0.110 | -0.83% | 13.050 | 13.330 | 6251 | 818.817 | 0.96% |
| 2025-12-30 | 13.080 | 13.180 | 0.120 | 0.92% | 13.010 | 13.260 | 8033 | 1056.701 | 1.24% |
| 2025-12-29 | 13.420 | 13.060 | -0.410 | -3.04% | 13.030 | 13.420 | 13472 | 1778.465 | 2.08% |
| 2025-12-26 | 13.490 | 13.470 | -0.030 | -0.22% | 13.330 | 13.600 | 10725 | 1442.910 | 1.65% |
| 2025-12-25 | 13.500 | 13.500 | 0.010 | 0.07% | 13.360 | 13.700 | 11059 | 1495.863 | 1.70% |
| 2025-12-24 | 13.560 | 13.490 | -0.070 | -0.52% | 13.450 | 13.680 | 8302 | 1123.356 | 1.28% |
| 2025-12-23 | 13.970 | 13.560 | -0.310 | -2.24% | 13.490 | 13.970 | 12692 | 1728.451 | 1.96% |
| 2025-12-22 | 13.690 | 13.870 | 0.140 | 1.02% | 13.610 | 13.900 | 12996 | 1793.298 | 2.00% |
| 2025-12-19 | 13.660 | 13.730 | 0.180 | 1.33% | 13.580 | 13.850 | 9555 | 1311.555 | 1.47% |
| 2025-12-18 | 13.720 | 13.550 | -0.230 | -1.67% | 13.550 | 13.860 | 11669 | 1599.730 | 1.80% |
| 2025-12-17 | 13.650 | 13.780 | 0.050 | 0.36% | 13.350 | 13.800 | 16774 | 2278.634 | 2.58% |
| 2025-12-16 | 13.600 | 13.730 | 0.110 | 0.81% | 13.520 | 14.000 | 14426 | 1987.666 | 2.22% |
| 2025-12-15 | 13.620 | 13.620 | 0.000 | 0.00% | 13.520 | 13.960 | 16104 | 2211.889 | 2.48% |
| 2025-12-12 | 13.810 | 13.620 | -0.040 | -0.29% | 13.490 | 14.080 | 26444 | 3659.766 | 4.07% |
| 2025-12-11 | 13.140 | 13.660 | 0.560 | 4.27% | 13.010 | 13.970 | 26991 | 3664.054 | 4.16% |
| 2025-12-10 | 13.110 | 13.100 | -0.040 | -0.30% | 12.850 | 13.290 | 11249 | 1464.646 | 1.73% |
深证大盘股票行情在线 K线走势图
920375(920375)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
