920407(920407)股票行情
920407(920407)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 |
|---|
| 2026-04-14 | 18.050 | 17.810 | -0.140 | -0.78% | 17.710 | 18.300 | 9144 | 1640.432 | 2.63% |
| 2026-04-13 | 18.400 | 17.950 | -0.520 | -2.82% | 17.870 | 18.400 | 7475 | 1351.696 | 2.15% |
| 2026-04-10 | 18.480 | 18.470 | 0.100 | 0.54% | 18.390 | 18.760 | 7020 | 1304.691 | 2.02% |
| 2026-04-09 | 18.900 | 18.370 | -0.600 | -3.16% | 18.370 | 18.900 | 10787 | 2008.905 | 3.10% |
| 2026-04-08 | 18.580 | 18.970 | 0.670 | 3.66% | 18.390 | 18.970 | 20199 | 3784.080 | 5.81% |
| 2026-04-07 | 18.000 | 18.300 | 0.200 | 1.10% | 17.600 | 18.300 | 13117 | 2360.678 | 3.77% |
| 2026-04-03 | 18.600 | 18.100 | -0.540 | -2.90% | 17.580 | 18.770 | 13034 | 2344.689 | 3.75% |
| 2026-04-02 | 18.560 | 18.640 | 0.080 | 0.43% | 18.220 | 19.220 | 23959 | 4497.926 | 6.89% |
| 2026-04-01 | 18.510 | 18.560 | 0.260 | 1.42% | 17.860 | 18.600 | 15255 | 2784.129 | 4.39% |
| 2026-03-31 | 18.090 | 18.300 | 0.130 | 0.72% | 17.940 | 18.510 | 6792 | 1236.011 | 1.95% |
| 2026-03-30 | 17.700 | 18.170 | 0.000 | 0.00% | 17.700 | 18.370 | 5925 | 1072.921 | 1.70% |
| 2026-03-27 | 18.000 | 18.170 | 0.230 | 1.28% | 17.450 | 18.170 | 5764 | 1038.225 | 1.66% |
| 2026-03-26 | 18.300 | 17.940 | -0.440 | -2.39% | 17.800 | 18.670 | 6558 | 1197.631 | 1.89% |
| 2026-03-25 | 18.230 | 18.380 | 0.180 | 0.99% | 18.090 | 18.550 | 5707 | 1049.709 | 1.64% |
| 2026-03-24 | 18.060 | 18.200 | 0.300 | 1.68% | 17.900 | 18.390 | 8271 | 1499.334 | 2.38% |
| 2026-03-23 | 18.590 | 17.900 | -1.030 | -5.44% | 17.660 | 18.990 | 10222 | 1865.654 | 2.94% |
| 2026-03-20 | 18.950 | 18.930 | -0.270 | -1.41% | 18.550 | 19.220 | 7530 | 1422.902 | 2.17% |
| 2026-03-19 | 20.110 | 19.200 | -1.090 | -5.37% | 18.450 | 20.160 | 20024 | 3824.580 | 5.76% |
| 2026-03-18 | 19.990 | 20.290 | 0.290 | 1.45% | 19.900 | 20.490 | 7682 | 1552.163 | 2.21% |
| 2026-03-17 | 20.190 | 20.000 | -0.100 | -0.50% | 19.930 | 20.450 | 7464 | 1501.821 | 2.15% |
| 2026-03-16 | 20.520 | 20.100 | -0.410 | -2.00% | 19.870 | 20.760 | 8267 | 1668.693 | 2.38% |
| 2026-03-13 | 20.700 | 20.510 | -0.340 | -1.63% | 20.330 | 21.170 | 6585 | 1364.929 | 1.89% |
| 2026-03-12 | 21.880 | 20.850 | -0.590 | -2.75% | 20.820 | 21.880 | 7905 | 1664.359 | 2.27% |
| 2026-03-11 | 21.700 | 21.440 | 0.160 | 0.75% | 21.330 | 22.130 | 11252 | 2437.629 | 3.24% |
| 2026-03-10 | 20.930 | 21.280 | 0.440 | 2.11% | 20.930 | 21.410 | 6432 | 1364.096 | 1.85% |
| 2026-03-09 | 21.380 | 20.840 | -0.540 | -2.53% | 20.730 | 21.790 | 9978 | 2097.889 | 2.87% |
| 2026-03-06 | 21.100 | 21.380 | 0.090 | 0.42% | 21.100 | 21.780 | 5625 | 1208.503 | 1.62% |
| 2026-03-05 | 21.370 | 21.290 | 0.000 | 0.00% | 21.210 | 21.570 | 5152 | 1099.646 | 1.48% |
| 2026-03-04 | 20.930 | 21.290 | -0.030 | -0.14% | 20.800 | 21.810 | 5916 | 1257.297 | 1.70% |
| 2026-03-03 | 21.860 | 21.320 | -0.150 | -0.70% | 21.300 | 21.970 | 9382 | 2031.408 | 2.70% |
| 2026-03-02 | 22.280 | 21.470 | -1.130 | -5.00% | 21.310 | 22.280 | 13181 | 2845.460 | 3.79% |
| 2026-02-27 | 22.770 | 22.600 | -0.280 | -1.22% | 22.400 | 22.970 | 7922 | 1785.373 | 2.28% |
| 2026-02-26 | 22.920 | 22.880 | -0.080 | -0.35% | 22.750 | 23.190 | 4639 | 1060.646 | 1.33% |
| 2026-02-25 | 23.180 | 22.960 | 0.230 | 1.01% | 22.770 | 23.180 | 5674 | 1301.763 | 1.63% |
| 2026-02-24 | 22.870 | 22.730 | 0.400 | 1.79% | 22.260 | 22.880 | 5977 | 1353.926 | 1.72% |
| 2026-02-13 | 22.500 | 22.330 | -0.240 | -1.06% | 22.280 | 23.000 | 8025 | 1811.960 | 2.31% |
| 2026-02-12 | 22.180 | 22.570 | 0.290 | 1.30% | 22.180 | 22.870 | 8307 | 1879.012 | 2.39% |
| 2026-02-11 | 23.150 | 22.280 | -0.740 | -3.21% | 22.020 | 23.180 | 8222 | 1859.780 | 2.37% |
| 2026-02-10 | 23.530 | 23.020 | -0.580 | -2.46% | 22.950 | 23.530 | 9630 | 2231.501 | 2.77% |
| 2026-02-09 | 23.200 | 23.600 | 0.500 | 2.16% | 23.030 | 23.800 | 10622 | 2494.648 | 3.06% |
| 2026-02-06 | 22.940 | 23.100 | 0.160 | 0.70% | 22.760 | 23.880 | 12120 | 2828.114 | 3.49% |
| 2026-02-05 | 22.900 | 22.940 | -0.060 | -0.26% | 22.900 | 23.180 | 4293 | 987.934 | 1.24% |
| 2026-02-04 | 23.330 | 23.000 | -0.330 | -1.41% | 22.940 | 23.480 | 6796 | 1577.214 | 1.96% |
| 2026-02-03 | 23.770 | 23.330 | 0.480 | 2.10% | 22.850 | 23.770 | 8641 | 1998.191 | 2.49% |
| 2026-02-02 | 23.170 | 22.850 | -0.320 | -1.38% | 22.820 | 23.360 | 8714 | 2008.810 | 2.51% |
| 2026-01-30 | 23.630 | 23.170 | -0.830 | -3.46% | 23.030 | 23.980 | 13607 | 3188.984 | 3.91% |
| 2026-01-29 | 24.150 | 24.000 | -0.420 | -1.72% | 23.600 | 24.550 | 12688 | 3056.872 | 3.65% |
| 2026-01-28 | 24.390 | 24.420 | 0.140 | 0.58% | 24.110 | 24.660 | 11490 | 2798.194 | 3.31% |
| 2026-01-27 | 25.180 | 24.280 | -0.870 | -3.46% | 23.780 | 25.350 | 23963 | 5795.634 | 6.89% |
| 2026-01-26 | 26.310 | 25.150 | -1.040 | -3.97% | 24.900 | 26.450 | 24578 | 6236.174 | 7.07% |
| 2026-01-23 | 25.210 | 26.190 | 0.870 | 3.44% | 24.800 | 26.770 | 44381 | 11487.069 | 12.77% |
| 2026-01-22 | 25.000 | 25.320 | 0.960 | 3.94% | 24.550 | 25.410 | 31301 | 7836.083 | 9.00% |
| 2026-01-21 | 25.100 | 24.360 | -0.670 | -2.68% | 24.220 | 25.590 | 26097 | 6468.538 | 7.51% |
| 2026-01-20 | 23.890 | 25.030 | 1.220 | 5.12% | 23.650 | 25.050 | 38029 | 9323.038 | 10.94% |
| 2026-01-19 | 24.190 | 23.810 | -0.460 | -1.90% | 23.690 | 24.390 | 19135 | 4572.519 | 5.50% |
| 2026-01-16 | 23.880 | 24.270 | 0.420 | 1.76% | 23.700 | 24.570 | 19283 | 4662.590 | 5.55% |
| 2026-01-15 | 24.900 | 23.850 | -1.790 | -6.98% | 23.660 | 24.900 | 38762 | 9374.945 | 11.15% |
| 2026-01-14 | 25.280 | 25.640 | 0.180 | 0.71% | 24.650 | 26.300 | 38174 | 9707.521 | 10.98% |
| 2026-01-13 | 26.000 | 25.460 | 0.160 | 0.63% | 25.190 | 27.600 | 56535 | 14872.632 | 16.26% |
| 2026-01-12 | 24.360 | 25.300 | 1.010 | 4.16% | 23.860 | 25.300 | 37675 | 9318.573 | 10.84% |
| 2026-01-09 | 24.090 | 24.290 | 0.320 | 1.34% | 23.820 | 24.310 | 18394 | 4441.896 | 5.29% |
| 2026-01-08 | 23.600 | 23.970 | 0.160 | 0.67% | 23.600 | 24.070 | 22839 | 5442.700 | 6.57% |
| 2026-01-07 | 25.800 | 23.810 | -1.770 | -6.92% | 23.700 | 25.800 | 52974 | 12933.634 | 15.24% |
| 2026-01-06 | 25.200 | 25.580 | 0.520 | 2.08% | 24.850 | 25.580 | 29461 | 7405.329 | 8.48% |
| 2026-01-05 | 25.250 | 25.060 | -0.030 | -0.12% | 25.000 | 25.590 | 15776 | 3971.664 | 4.54% |
| 2025-12-31 | 25.480 | 25.090 | -0.530 | -2.07% | 25.090 | 25.870 | 21190 | 5401.025 | 6.10% |
| 2025-12-30 | 25.400 | 25.620 | 0.220 | 0.87% | 25.000 | 26.120 | 22636 | 5813.672 | 6.51% |
| 2025-12-29 | 26.200 | 25.400 | -1.080 | -4.08% | 25.320 | 26.410 | 26905 | 6934.833 | 7.74% |
| 2025-12-26 | 27.500 | 26.480 | -0.720 | -2.65% | 26.000 | 27.500 | 33322 | 8899.586 | 9.59% |
| 2025-12-25 | 26.960 | 27.200 | 0.000 | 0.00% | 26.720 | 27.480 | 27399 | 7411.476 | 7.88% |
| 2025-12-24 | 28.810 | 27.200 | -1.900 | -6.53% | 27.010 | 29.600 | 47395 | 13132.115 | 13.63% |
| 2025-12-23 | 28.010 | 29.100 | 0.910 | 3.23% | 27.660 | 29.760 | 52629 | 15183.193 | 15.14% |
| 2025-12-22 | 28.770 | 28.190 | -2.070 | -6.84% | 27.790 | 29.180 | 47759 | 13519.140 | 13.74% |
| 2025-12-19 | 34.000 | 30.260 | -4.450 | -12.82% | 29.260 | 34.000 | 80419 | 24981.350 | 23.13% |
| 2025-12-18 | 25.680 | 34.710 | 8.010 | 30.00% | 24.950 | 34.710 | 83358 | 24627.189 | 23.98% |
| 2025-12-17 | 24.310 | 26.700 | 1.770 | 7.10% | 23.600 | 27.980 | 71339 | 18228.748 | 20.52% |
| 2025-12-16 | 23.930 | 24.930 | 0.340 | 1.38% | 23.100 | 25.840 | 59543 | 14410.852 | 17.13% |
| 2025-12-15 | 26.000 | 24.590 | -2.910 | -10.58% | 24.380 | 26.580 | 67525 | 16994.980 | 19.43% |
| 2025-12-12 | 32.000 | 27.500 | 0.170 | 0.62% | 25.300 | 32.000 | 106969 | 30575.783 | 30.77% |
| 2025-12-11 | 21.300 | 27.330 | 6.300 | 29.96% | 21.000 | 27.330 | 82513 | 21006.311 | 23.74% |
深证大盘股票行情在线 K线走势图
920407(920407)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
