920455(920455)股票行情
920455(920455)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 | 7.740 | 7.660 | -0.050 | -0.65% | 7.580 | 7.740 | 5113 | 391.379 | 0.55% |
| 2026-04-10 | 7.700 | 7.710 | 0.090 | 1.18% | 7.650 | 7.820 | 8419 | 650.465 | 0.90% |
| 2026-04-09 | 7.800 | 7.620 | -0.200 | -2.56% | 7.610 | 7.830 | 5921 | 455.882 | 0.63% |
| 2026-04-08 | 7.700 | 7.820 | 0.240 | 3.17% | 7.670 | 7.880 | 7854 | 611.938 | 0.84% |
| 2026-04-07 | 7.480 | 7.580 | 0.080 | 1.07% | 7.480 | 7.600 | 3165 | 238.830 | 0.34% |
| 2026-04-03 | 7.700 | 7.500 | -0.220 | -2.85% | 7.480 | 7.730 | 7323 | 554.648 | 0.78% |
| 2026-04-02 | 7.650 | 7.720 | 0.120 | 1.58% | 7.580 | 7.940 | 13592 | 1053.508 | 1.45% |
| 2026-04-01 | 7.600 | 7.600 | 0.060 | 0.80% | 7.520 | 7.660 | 6830 | 518.135 | 0.73% |
| 2026-03-31 | 7.440 | 7.540 | 0.100 | 1.34% | 7.430 | 7.660 | 11075 | 838.777 | 1.18% |
| 2026-03-30 | 7.480 | 7.440 | -0.130 | -1.72% | 7.370 | 7.540 | 4786 | 355.849 | 0.51% |
| 2026-03-27 | 7.520 | 7.570 | -0.020 | -0.26% | 7.410 | 7.670 | 6898 | 522.935 | 0.74% |
| 2026-03-26 | 7.610 | 7.590 | -0.030 | -0.39% | 7.480 | 7.850 | 11527 | 882.318 | 1.23% |
| 2026-03-25 | 7.550 | 7.620 | 0.110 | 1.46% | 7.510 | 7.640 | 10056 | 760.826 | 1.07% |
| 2026-03-24 | 7.400 | 7.510 | 0.160 | 2.18% | 7.330 | 7.560 | 8087 | 601.873 | 0.86% |
| 2026-03-23 | 7.660 | 7.350 | -0.430 | -5.53% | 7.250 | 7.720 | 12994 | 971.905 | 1.39% |
| 2026-03-20 | 7.860 | 7.780 | -0.120 | -1.52% | 7.780 | 8.080 | 6278 | 497.128 | 0.67% |
| 2026-03-19 | 8.150 | 7.900 | -0.310 | -3.78% | 7.900 | 8.150 | 10851 | 866.708 | 1.16% |
| 2026-03-18 | 8.360 | 8.210 | -0.140 | -1.68% | 8.040 | 8.400 | 13160 | 1076.713 | 1.41% |
| 2026-03-17 | 8.460 | 8.350 | -0.130 | -1.53% | 8.320 | 8.540 | 5923 | 499.306 | 0.63% |
| 2026-03-16 | 8.480 | 8.480 | 0.000 | 0.00% | 8.380 | 8.610 | 6030 | 510.706 | 0.64% |
| 2026-03-13 | 8.480 | 8.480 | -0.050 | -0.59% | 8.450 | 8.640 | 8610 | 735.572 | 0.92% |
| 2026-03-12 | 8.720 | 8.530 | -0.160 | -1.84% | 8.520 | 8.720 | 10988 | 945.399 | 1.17% |
| 2026-03-11 | 8.810 | 8.690 | -0.090 | -1.03% | 8.650 | 8.810 | 16955 | 1478.861 | 1.81% |
| 2026-03-10 | 8.780 | 8.780 | 0.000 | 0.00% | 8.730 | 8.850 | 12156 | 1067.782 | 1.30% |
| 2026-03-09 | 8.910 | 8.780 | -0.250 | -2.77% | 8.720 | 9.020 | 21968 | 1941.084 | 2.35% |
| 2026-03-06 | 8.790 | 9.030 | 0.210 | 2.38% | 8.710 | 9.030 | 20211 | 1805.785 | 2.16% |
| 2026-03-05 | 8.690 | 8.820 | 0.190 | 2.20% | 8.650 | 8.900 | 18518 | 1627.153 | 1.98% |
| 2026-03-04 | 8.710 | 8.630 | -0.320 | -3.58% | 8.620 | 8.850 | 22512 | 1962.284 | 2.40% |
| 2026-03-03 | 8.600 | 8.950 | 0.310 | 3.59% | 8.600 | 9.090 | 39362 | 3508.258 | 4.20% |
| 2026-03-02 | 8.790 | 8.640 | -0.250 | -2.81% | 8.520 | 8.790 | 16120 | 1395.622 | 1.72% |
| 2026-02-27 | 8.980 | 8.890 | -0.090 | -1.00% | 8.840 | 9.020 | 14852 | 1318.604 | 1.59% |
| 2026-02-26 | 8.980 | 8.980 | -0.080 | -0.88% | 8.910 | 9.040 | 12048 | 1079.754 | 1.29% |
| 2026-02-25 | 9.000 | 9.060 | 0.050 | 0.55% | 8.970 | 9.110 | 11331 | 1024.196 | 1.21% |
| 2026-02-24 | 8.950 | 9.010 | 0.140 | 1.58% | 8.880 | 9.050 | 13160 | 1182.618 | 1.41% |
| 2026-02-13 | 8.990 | 8.870 | -0.060 | -0.67% | 8.840 | 8.990 | 13989 | 1245.638 | 1.49% |
| 2026-02-12 | 8.830 | 8.930 | 0.070 | 0.79% | 8.820 | 9.050 | 11632 | 1040.163 | 1.24% |
| 2026-02-11 | 8.890 | 8.860 | -0.010 | -0.11% | 8.820 | 8.920 | 10162 | 902.499 | 1.09% |
| 2026-02-10 | 8.910 | 8.870 | 0.000 | 0.00% | 8.810 | 8.920 | 13579 | 1202.448 | 1.45% |
| 2026-02-09 | 9.000 | 8.870 | -0.050 | -0.56% | 8.860 | 9.090 | 19404 | 1740.799 | 2.07% |
| 2026-02-06 | 8.800 | 8.920 | 0.080 | 0.90% | 8.780 | 9.000 | 16993 | 1514.254 | 1.82% |
| 2026-02-05 | 8.960 | 8.840 | -0.190 | -2.10% | 8.810 | 9.110 | 19482 | 1741.465 | 2.08% |
| 2026-02-04 | 8.950 | 9.030 | 0.080 | 0.89% | 8.920 | 9.180 | 23046 | 2084.995 | 2.46% |
| 2026-02-03 | 8.840 | 8.950 | 0.180 | 2.05% | 8.760 | 9.030 | 18743 | 1669.098 | 2.00% |
| 2026-02-02 | 8.990 | 8.770 | -0.220 | -2.45% | 8.740 | 9.040 | 24914 | 2215.533 | 2.66% |
| 2026-01-30 | 9.260 | 8.990 | -0.300 | -3.23% | 8.990 | 9.260 | 31797 | 2886.638 | 3.40% |
| 2026-01-29 | 9.250 | 9.290 | -0.050 | -0.54% | 9.180 | 9.420 | 30354 | 2816.668 | 3.24% |
| 2026-01-28 | 9.420 | 9.340 | -0.090 | -0.95% | 9.250 | 9.570 | 49789 | 4677.240 | 5.32% |
| 2026-01-27 | 9.230 | 9.430 | 0.090 | 0.96% | 9.220 | 9.500 | 40472 | 3782.854 | 4.32% |
| 2026-01-26 | 9.660 | 9.340 | -0.330 | -3.41% | 9.260 | 9.660 | 58821 | 5524.121 | 6.28% |
| 2026-01-23 | 9.900 | 9.670 | -0.300 | -3.01% | 9.500 | 9.900 | 89795 | 8714.418 | 9.59% |
| 2026-01-22 | 9.810 | 9.970 | -0.530 | -5.05% | 9.670 | 10.430 | 147658 | 14627.621 | 15.77% |
| 2026-01-21 | 9.100 | 10.500 | 1.750 | 20.00% | 8.960 | 11.340 | 195585 | 20151.111 | 20.89% |
| 2026-01-20 | 8.640 | 8.750 | 0.140 | 1.63% | 8.580 | 8.810 | 11260 | 978.440 | 1.20% |
| 2026-01-19 | 8.640 | 8.610 | -0.010 | -0.12% | 8.520 | 8.760 | 17215 | 1492.257 | 1.84% |
| 2026-01-16 | 8.750 | 8.620 | -0.130 | -1.49% | 8.580 | 8.810 | 26841 | 2326.342 | 2.89% |
| 2026-01-15 | 8.930 | 8.750 | -0.200 | -2.23% | 8.720 | 9.050 | 14835 | 1316.943 | 1.60% |
| 2026-01-14 | 8.920 | 8.950 | 0.050 | 0.56% | 8.790 | 9.120 | 22049 | 1971.469 | 2.38% |
| 2026-01-13 | 8.970 | 8.900 | -0.060 | -0.67% | 8.840 | 9.220 | 37835 | 3414.346 | 4.08% |
| 2026-01-12 | 8.780 | 8.960 | 0.260 | 2.99% | 8.620 | 8.990 | 32390 | 2840.581 | 3.49% |
| 2026-01-09 | 8.680 | 8.700 | 0.030 | 0.35% | 8.600 | 8.860 | 15013 | 1305.953 | 1.62% |
| 2026-01-08 | 8.620 | 8.670 | 0.050 | 0.58% | 8.560 | 8.750 | 7717 | 670.020 | 0.83% |
| 2026-01-07 | 8.710 | 8.620 | -0.020 | -0.23% | 8.550 | 8.820 | 9246 | 804.206 | 1.00% |
| 2026-01-06 | 8.450 | 8.640 | 0.200 | 2.37% | 8.410 | 8.680 | 10572 | 905.039 | 1.14% |
| 2026-01-05 | 8.420 | 8.440 | 0.040 | 0.48% | 8.350 | 8.540 | 20469 | 1725.487 | 2.21% |
| 2025-12-31 | 8.760 | 8.400 | -0.310 | -3.56% | 8.370 | 8.830 | 22967 | 1962.371 | 2.48% |
| 2025-12-30 | 8.870 | 8.710 | -0.060 | -0.68% | 8.640 | 8.870 | 4035 | 352.431 | 0.43% |
| 2025-12-29 | 8.820 | 8.770 | -0.060 | -0.68% | 8.710 | 8.830 | 5804 | 509.030 | 0.63% |
| 2025-12-26 | 8.840 | 8.830 | 0.000 | 0.00% | 8.720 | 8.860 | 9236 | 813.575 | 1.00% |
| 2025-12-25 | 8.880 | 8.830 | -0.050 | -0.56% | 8.770 | 8.960 | 7512 | 665.042 | 0.81% |
| 2025-12-24 | 8.900 | 8.880 | -0.020 | -0.22% | 8.780 | 9.010 | 9573 | 848.535 | 1.03% |
| 2025-12-23 | 9.390 | 8.900 | -0.310 | -3.37% | 8.720 | 9.390 | 11822 | 1063.544 | 1.27% |
| 2025-12-22 | 9.250 | 9.210 | 0.060 | 0.66% | 9.060 | 9.350 | 7436 | 686.893 | 0.80% |
| 2025-12-19 | 8.980 | 9.150 | 0.240 | 2.69% | 8.960 | 9.250 | 13239 | 1214.620 | 1.43% |
| 2025-12-18 | 8.950 | 8.910 | -0.050 | -0.56% | 8.850 | 9.010 | 4005 | 357.660 | 0.43% |
| 2025-12-17 | 9.020 | 8.960 | -0.070 | -0.78% | 8.730 | 9.060 | 9141 | 810.846 | 0.99% |
| 2025-12-16 | 8.880 | 9.030 | 0.090 | 1.01% | 8.820 | 9.080 | 7086 | 635.761 | 0.76% |
| 2025-12-15 | 8.840 | 8.940 | 0.030 | 0.34% | 8.830 | 9.050 | 5530 | 495.515 | 0.60% |
| 2025-12-12 | 8.840 | 8.910 | 0.070 | 0.79% | 8.700 | 9.100 | 11162 | 1001.700 | 1.20% |
| 2025-12-11 | 8.610 | 8.840 | 0.280 | 3.27% | 8.440 | 9.030 | 13735 | 1212.029 | 1.48% |
| 2025-12-10 | 8.680 | 8.560 | -0.120 | -1.38% | 8.430 | 8.680 | 6462 | 550.295 | 0.70% |
深证大盘股票行情在线 K线走势图
920455(920455)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
