920392(920392)股票行情
920392(920392)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 |
|---|
| 2026-04-16 | 19.680 | 19.700 | 0.080 | 0.41% | 19.510 | 19.700 | 4355 | 854.328 | 1.20% |
| 2026-04-15 | 19.880 | 19.620 | 0.030 | 0.15% | 19.540 | 19.910 | 5150 | 1017.269 | 1.42% |
| 2026-04-14 | 19.790 | 19.590 | -0.190 | -0.96% | 19.470 | 19.790 | 3818 | 746.596 | 1.05% |
| 2026-04-13 | 19.800 | 19.780 | -0.070 | -0.35% | 19.410 | 19.880 | 3115 | 611.797 | 0.86% |
| 2026-04-10 | 19.800 | 19.850 | 0.210 | 1.07% | 19.730 | 20.050 | 5090 | 1012.137 | 1.40% |
| 2026-04-09 | 19.860 | 19.640 | -0.320 | -1.60% | 19.560 | 20.230 | 7831 | 1553.883 | 2.15% |
| 2026-04-08 | 19.660 | 19.960 | 0.660 | 3.42% | 19.550 | 19.970 | 6403 | 1268.361 | 1.76% |
| 2026-04-07 | 19.230 | 19.300 | 0.140 | 0.73% | 19.000 | 19.400 | 3326 | 640.441 | 0.91% |
| 2026-04-03 | 19.870 | 19.160 | -0.450 | -2.29% | 19.010 | 19.870 | 5451 | 1052.752 | 1.50% |
| 2026-04-02 | 19.700 | 19.610 | -0.070 | -0.36% | 19.470 | 20.000 | 6887 | 1363.209 | 1.89% |
| 2026-04-01 | 19.640 | 19.680 | 0.030 | 0.15% | 19.430 | 19.870 | 7133 | 1399.827 | 1.96% |
| 2026-03-31 | 19.800 | 19.650 | -0.130 | -0.66% | 19.000 | 19.990 | 9154 | 1790.736 | 2.52% |
| 2026-03-30 | 19.800 | 19.780 | -0.130 | -0.65% | 19.350 | 19.800 | 3390 | 663.995 | 0.93% |
| 2026-03-27 | 19.900 | 19.910 | 0.020 | 0.10% | 19.280 | 20.140 | 3697 | 729.640 | 1.02% |
| 2026-03-26 | 19.900 | 19.890 | 0.050 | 0.25% | 19.380 | 20.210 | 5420 | 1077.931 | 1.49% |
| 2026-03-25 | 20.500 | 19.840 | -0.110 | -0.55% | 19.710 | 20.500 | 5387 | 1079.663 | 1.48% |
| 2026-03-24 | 20.000 | 19.950 | 0.660 | 3.42% | 19.330 | 20.130 | 7611 | 1507.840 | 2.09% |
| 2026-03-23 | 20.520 | 19.290 | -1.290 | -6.27% | 19.150 | 20.520 | 8445 | 1674.613 | 2.32% |
| 2026-03-20 | 21.400 | 20.580 | -0.320 | -1.53% | 20.510 | 21.400 | 5104 | 1064.680 | 1.40% |
| 2026-03-19 | 21.890 | 20.900 | -0.990 | -4.52% | 20.540 | 21.890 | 9517 | 1994.174 | 2.62% |
| 2026-03-18 | 21.880 | 21.890 | 0.010 | 0.05% | 21.520 | 21.990 | 4865 | 1057.922 | 1.34% |
| 2026-03-17 | 22.660 | 21.880 | -0.450 | -2.02% | 21.800 | 22.660 | 5255 | 1163.735 | 1.44% |
| 2026-03-16 | 22.920 | 22.330 | -0.590 | -2.57% | 22.170 | 22.920 | 5583 | 1251.147 | 1.53% |
| 2026-03-13 | 23.010 | 22.920 | -0.180 | -0.78% | 22.620 | 23.250 | 5285 | 1210.510 | 1.45% |
| 2026-03-12 | 23.440 | 23.100 | -0.340 | -1.45% | 22.990 | 23.760 | 4664 | 1085.790 | 1.28% |
| 2026-03-11 | 23.470 | 23.440 | 0.330 | 1.43% | 23.130 | 23.890 | 7076 | 1669.912 | 1.94% |
| 2026-03-10 | 22.860 | 23.110 | 0.310 | 1.36% | 22.850 | 23.310 | 4042 | 936.335 | 1.11% |
| 2026-03-09 | 23.510 | 22.800 | -0.970 | -4.08% | 22.600 | 23.740 | 7149 | 1644.642 | 1.96% |
| 2026-03-06 | 23.650 | 23.770 | 0.120 | 0.51% | 23.430 | 23.900 | 4246 | 1008.893 | 1.17% |
| 2026-03-05 | 23.510 | 23.650 | 0.260 | 1.11% | 23.420 | 23.810 | 5268 | 1245.059 | 1.45% |
| 2026-03-04 | 23.510 | 23.390 | -0.120 | -0.51% | 23.340 | 23.800 | 6180 | 1454.559 | 1.70% |
| 2026-03-03 | 24.600 | 23.510 | -1.090 | -4.43% | 23.490 | 24.980 | 10961 | 2639.524 | 3.01% |
| 2026-03-02 | 25.500 | 24.600 | -0.920 | -3.61% | 24.590 | 25.500 | 10164 | 2527.996 | 2.79% |
| 2026-02-27 | 25.710 | 25.520 | -0.160 | -0.62% | 25.500 | 25.870 | 5119 | 1309.157 | 1.41% |
| 2026-02-26 | 26.110 | 25.680 | -0.100 | -0.39% | 25.660 | 26.110 | 4152 | 1068.739 | 1.14% |
| 2026-02-25 | 25.570 | 25.780 | 0.160 | 0.62% | 25.570 | 25.980 | 5642 | 1459.388 | 1.55% |
| 2026-02-24 | 25.550 | 25.620 | 0.170 | 0.67% | 25.370 | 25.670 | 4149 | 1060.114 | 1.14% |
| 2026-02-13 | 25.380 | 25.450 | 0.040 | 0.16% | 25.370 | 25.700 | 5563 | 1418.201 | 1.53% |
| 2026-02-12 | 25.710 | 25.410 | -0.350 | -1.36% | 25.350 | 25.920 | 7714 | 1978.233 | 2.12% |
| 2026-02-11 | 26.370 | 25.760 | -0.170 | -0.66% | 25.720 | 26.370 | 5846 | 1514.433 | 1.61% |
| 2026-02-10 | 26.320 | 25.930 | -0.400 | -1.52% | 25.850 | 26.320 | 9494 | 2468.460 | 2.61% |
| 2026-02-09 | 26.900 | 26.330 | -0.030 | -0.11% | 26.300 | 26.980 | 13227 | 3509.192 | 3.63% |
| 2026-02-06 | 26.000 | 26.360 | 0.430 | 1.66% | 25.770 | 26.600 | 11787 | 3100.691 | 3.24% |
| 2026-02-05 | 25.840 | 25.930 | 0.090 | 0.35% | 25.560 | 26.380 | 11409 | 2974.838 | 3.14% |
| 2026-02-04 | 25.570 | 25.840 | 0.190 | 0.74% | 25.390 | 25.950 | 6400 | 1649.493 | 1.76% |
| 2026-02-03 | 25.380 | 25.650 | 0.320 | 1.26% | 25.210 | 25.760 | 8766 | 2229.570 | 2.41% |
| 2026-02-02 | 25.970 | 25.330 | -0.630 | -2.43% | 25.260 | 25.970 | 10580 | 2694.950 | 2.91% |
| 2026-01-30 | 26.140 | 25.960 | -0.160 | -0.61% | 25.900 | 26.310 | 10056 | 2616.155 | 2.76% |
| 2026-01-29 | 26.550 | 26.120 | -0.510 | -1.92% | 25.970 | 26.550 | 9358 | 2452.366 | 2.57% |
| 2026-01-28 | 26.400 | 26.630 | 0.310 | 1.18% | 26.270 | 26.860 | 11570 | 3069.943 | 3.18% |
| 2026-01-27 | 26.600 | 26.320 | -0.230 | -0.87% | 26.000 | 26.660 | 8165 | 2145.459 | 2.24% |
| 2026-01-26 | 26.880 | 26.550 | -0.200 | -0.75% | 26.430 | 26.960 | 8582 | 2283.943 | 2.36% |
| 2026-01-23 | 26.560 | 26.750 | 0.350 | 1.33% | 26.410 | 26.850 | 13956 | 3725.680 | 3.84% |
| 2026-01-22 | 26.590 | 26.400 | -0.180 | -0.68% | 26.370 | 26.640 | 9109 | 2408.887 | 2.50% |
| 2026-01-21 | 26.660 | 26.580 | 0.070 | 0.26% | 26.400 | 26.690 | 8463 | 2245.969 | 2.33% |
| 2026-01-20 | 27.300 | 26.510 | -0.140 | -0.53% | 26.350 | 27.300 | 13668 | 3656.578 | 3.76% |
| 2026-01-19 | 26.940 | 26.650 | -0.130 | -0.49% | 26.420 | 26.940 | 11249 | 3008.228 | 3.09% |
| 2026-01-16 | 26.800 | 26.780 | 0.120 | 0.45% | 26.450 | 26.840 | 15314 | 4090.343 | 4.21% |
| 2026-01-15 | 26.420 | 26.660 | 0.150 | 0.57% | 26.360 | 26.880 | 25682 | 6842.555 | 7.06% |
| 2026-01-14 | 27.300 | 26.510 | -0.790 | -2.89% | 25.990 | 27.300 | 52815 | 13873.477 | 14.51% |
| 2026-01-13 | 29.560 | 27.300 | -2.280 | -7.71% | 27.000 | 29.800 | 62602 | 17665.627 | 17.20% |
| 2026-01-12 | 30.310 | 29.580 | -0.660 | -2.18% | 29.320 | 30.320 | 30387 | 8971.965 | 8.35% |
| 2026-01-09 | 31.640 | 30.240 | -0.460 | -1.50% | 30.030 | 31.680 | 18880 | 5748.710 | 5.19% |
| 2026-01-08 | 31.730 | 30.700 | -1.020 | -3.22% | 30.400 | 31.770 | 16880 | 5182.231 | 4.64% |
| 2026-01-07 | 33.390 | 31.720 | -1.470 | -4.43% | 31.520 | 33.390 | 17658 | 5690.594 | 4.85% |
| 2026-01-06 | 33.450 | 33.190 | -0.400 | -1.19% | 32.860 | 33.760 | 14284 | 4735.822 | 3.93% |
| 2026-01-05 | 34.960 | 33.590 | -1.500 | -4.27% | 33.400 | 35.270 | 13673 | 4650.235 | 3.76% |
| 2025-12-31 | 33.990 | 35.090 | 0.890 | 2.60% | 33.480 | 35.210 | 8572 | 2950.924 | 2.36% |
| 2025-12-30 | 34.720 | 34.200 | -0.700 | -2.01% | 33.670 | 34.720 | 8933 | 3033.288 | 2.45% |
| 2025-12-29 | 36.970 | 34.900 | -2.150 | -5.80% | 34.890 | 36.970 | 9888 | 3498.740 | 2.72% |
| 2025-12-26 | 38.680 | 37.050 | -1.980 | -5.07% | 36.300 | 39.090 | 15608 | 5837.669 | 4.29% |
| 2025-12-25 | 42.500 | 39.030 | -2.410 | -5.82% | 38.590 | 45.000 | 19690 | 7957.408 | 5.41% |
| 2025-12-24 | 37.510 | 41.440 | 3.630 | 9.60% | 37.040 | 42.350 | 18762 | 7515.031 | 5.16% |
| 2025-12-23 | 37.010 | 37.810 | 0.510 | 1.37% | 36.200 | 37.870 | 7717 | 2853.019 | 2.12% |
| 2025-12-22 | 39.130 | 37.300 | -0.700 | -1.84% | 36.800 | 39.130 | 7620 | 2833.146 | 2.09% |
| 2025-12-19 | 35.730 | 38.000 | 2.120 | 5.91% | 35.710 | 39.500 | 16591 | 6307.482 | 4.56% |
| 2025-12-18 | 35.000 | 35.880 | 0.670 | 1.90% | 34.250 | 36.980 | 9366 | 3340.758 | 2.57% |
| 2025-12-17 | 37.500 | 35.210 | -1.990 | -5.35% | 34.880 | 38.490 | 9704 | 3466.955 | 2.67% |
| 2025-12-16 | 33.360 | 37.200 | 3.360 | 9.93% | 32.830 | 38.500 | 16467 | 5980.681 | 4.53% |
| 2025-12-15 | 33.600 | 33.840 | 0.300 | 0.89% | 32.190 | 34.200 | 3655 | 1227.875 | 1.00% |
深证大盘股票行情在线 K线走势图
920392(920392)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
