920469(920469)股票行情
920469(920469)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 | 8.910 | 8.850 | 0.000 | 0.00% | 8.800 | 8.960 | 9739 | 863.119 | 0.94% |
| 2026-04-13 | 8.980 | 8.850 | -0.170 | -1.88% | 8.800 | 8.980 | 14470 | 1279.591 | 1.40% |
| 2026-04-10 | 9.040 | 9.020 | 0.000 | 0.00% | 9.000 | 9.190 | 13548 | 1229.393 | 1.31% |
| 2026-04-09 | 9.160 | 9.020 | -0.120 | -1.31% | 9.020 | 9.390 | 16975 | 1554.881 | 1.64% |
| 2026-04-08 | 8.940 | 9.140 | 0.430 | 4.94% | 8.860 | 9.170 | 13872 | 1248.634 | 1.34% |
| 2026-04-07 | 8.680 | 8.710 | 0.010 | 0.11% | 8.680 | 8.920 | 11127 | 979.032 | 1.08% |
| 2026-04-03 | 9.100 | 8.700 | -0.440 | -4.81% | 8.700 | 9.200 | 15093 | 1345.947 | 1.46% |
| 2026-04-02 | 9.130 | 9.140 | 0.110 | 1.22% | 9.030 | 9.370 | 23249 | 2140.235 | 2.25% |
| 2026-04-01 | 9.030 | 9.030 | 0.110 | 1.23% | 8.870 | 9.090 | 19433 | 1743.264 | 1.88% |
| 2026-03-31 | 8.980 | 8.920 | 0.170 | 1.94% | 8.830 | 9.280 | 27084 | 2465.252 | 2.62% |
| 2026-03-30 | 8.690 | 8.750 | -0.070 | -0.79% | 8.610 | 8.820 | 7434 | 647.010 | 0.72% |
| 2026-03-27 | 8.800 | 8.820 | -0.090 | -1.01% | 8.750 | 8.960 | 8600 | 761.400 | 0.83% |
| 2026-03-26 | 8.980 | 8.910 | -0.090 | -1.00% | 8.790 | 9.200 | 17012 | 1538.531 | 1.64% |
| 2026-03-25 | 8.940 | 9.000 | 0.110 | 1.24% | 8.860 | 9.020 | 12926 | 1156.691 | 1.25% |
| 2026-03-24 | 8.690 | 8.890 | 0.260 | 3.01% | 8.660 | 8.940 | 13360 | 1176.329 | 1.29% |
| 2026-03-23 | 9.250 | 8.630 | -0.680 | -7.30% | 8.610 | 9.250 | 21417 | 1903.210 | 2.07% |
| 2026-03-20 | 9.420 | 9.310 | -0.160 | -1.69% | 8.960 | 9.520 | 18796 | 1747.363 | 1.82% |
| 2026-03-19 | 9.840 | 9.470 | -0.310 | -3.17% | 9.150 | 9.840 | 21573 | 2034.637 | 2.09% |
| 2026-03-18 | 9.990 | 9.780 | -0.270 | -2.69% | 9.380 | 10.000 | 37843 | 3674.159 | 3.66% |
| 2026-03-17 | 10.000 | 10.050 | 0.130 | 1.31% | 9.920 | 10.290 | 37855 | 3826.738 | 3.66% |
| 2026-03-16 | 10.050 | 9.920 | -0.300 | -2.94% | 9.880 | 10.230 | 37480 | 3748.961 | 3.62% |
| 2026-03-13 | 10.750 | 10.220 | -0.620 | -5.72% | 10.070 | 10.880 | 63646 | 6578.113 | 6.15% |
| 2026-03-12 | 10.650 | 10.840 | 0.800 | 7.97% | 10.570 | 11.570 | 109250 | 12040.598 | 10.56% |
| 2026-03-11 | 10.080 | 10.040 | -0.040 | -0.40% | 9.820 | 10.140 | 19998 | 1997.422 | 1.93% |
| 2026-03-10 | 10.050 | 10.080 | 0.080 | 0.80% | 9.930 | 10.210 | 15382 | 1550.791 | 1.49% |
| 2026-03-09 | 10.090 | 10.000 | -0.030 | -0.30% | 9.760 | 10.170 | 14153 | 1411.116 | 1.37% |
| 2026-03-06 | 10.070 | 10.030 | -0.020 | -0.20% | 9.980 | 10.140 | 12960 | 1303.689 | 1.25% |
| 2026-03-05 | 10.120 | 10.050 | -0.010 | -0.10% | 9.860 | 10.180 | 19230 | 1937.074 | 1.86% |
| 2026-03-04 | 10.270 | 10.060 | -0.210 | -2.04% | 9.810 | 10.290 | 27801 | 2787.746 | 2.69% |
| 2026-03-03 | 10.410 | 10.270 | -0.120 | -1.15% | 10.110 | 10.510 | 24755 | 2556.684 | 2.39% |
| 2026-03-02 | 10.590 | 10.390 | -0.460 | -4.24% | 10.170 | 10.590 | 29422 | 3041.545 | 2.84% |
| 2026-02-27 | 10.970 | 10.850 | -0.170 | -1.54% | 10.790 | 10.970 | 13029 | 1413.723 | 1.26% |
| 2026-02-26 | 11.180 | 11.020 | -0.140 | -1.25% | 10.950 | 11.250 | 14897 | 1643.005 | 1.44% |
| 2026-02-25 | 11.190 | 11.160 | 0.140 | 1.27% | 11.070 | 11.300 | 18928 | 2113.595 | 1.83% |
| 2026-02-24 | 10.890 | 11.020 | 0.260 | 2.42% | 10.810 | 11.060 | 14715 | 1612.438 | 1.42% |
| 2026-02-13 | 10.950 | 10.760 | 0.010 | 0.09% | 10.700 | 10.950 | 10357 | 1119.313 | 1.00% |
| 2026-02-12 | 10.810 | 10.750 | 0.010 | 0.09% | 10.550 | 10.810 | 11798 | 1262.569 | 1.14% |
| 2026-02-11 | 10.880 | 10.740 | -0.010 | -0.09% | 10.710 | 10.960 | 8238 | 888.029 | 0.80% |
| 2026-02-10 | 10.900 | 10.750 | -0.140 | -1.29% | 10.710 | 10.950 | 12227 | 1321.328 | 1.18% |
| 2026-02-09 | 11.110 | 10.890 | 0.000 | 0.00% | 10.850 | 11.120 | 12091 | 1320.117 | 1.17% |
| 2026-02-06 | 10.700 | 10.890 | 0.190 | 1.78% | 10.660 | 10.980 | 21209 | 2307.567 | 2.05% |
| 2026-02-05 | 10.740 | 10.700 | -0.140 | -1.29% | 10.600 | 10.790 | 12269 | 1311.718 | 1.19% |
| 2026-02-04 | 10.900 | 10.840 | -0.070 | -0.64% | 10.620 | 10.950 | 21502 | 2320.202 | 2.08% |
| 2026-02-03 | 10.930 | 10.910 | 0.090 | 0.83% | 10.710 | 10.950 | 17307 | 1873.139 | 1.67% |
| 2026-02-02 | 11.430 | 10.820 | -0.710 | -6.16% | 10.500 | 11.430 | 34508 | 3776.845 | 3.34% |
| 2026-01-30 | 11.570 | 11.530 | -0.060 | -0.52% | 11.370 | 11.680 | 12288 | 1416.180 | 1.19% |
| 2026-01-29 | 11.760 | 11.590 | -0.200 | -1.70% | 11.520 | 11.790 | 16447 | 1914.030 | 1.59% |
| 2026-01-28 | 11.990 | 11.790 | -0.210 | -1.75% | 11.700 | 11.990 | 23024 | 2717.415 | 2.23% |
| 2026-01-27 | 12.250 | 12.000 | -0.300 | -2.44% | 11.730 | 12.260 | 30885 | 3671.070 | 2.99% |
| 2026-01-26 | 12.580 | 12.300 | -0.300 | -2.38% | 12.150 | 12.660 | 26828 | 3318.716 | 2.59% |
| 2026-01-23 | 12.490 | 12.600 | 0.270 | 2.19% | 12.450 | 12.900 | 45370 | 5753.738 | 4.39% |
| 2026-01-22 | 12.350 | 12.330 | -0.020 | -0.16% | 12.250 | 12.410 | 18714 | 2303.750 | 1.81% |
| 2026-01-21 | 12.440 | 12.350 | -0.040 | -0.32% | 12.250 | 12.440 | 19036 | 2344.651 | 1.84% |
| 2026-01-20 | 12.490 | 12.390 | -0.030 | -0.24% | 12.210 | 12.590 | 26113 | 3231.243 | 2.52% |
| 2026-01-19 | 12.400 | 12.420 | 0.060 | 0.49% | 12.170 | 12.560 | 24729 | 3053.994 | 2.39% |
| 2026-01-16 | 12.490 | 12.360 | 0.020 | 0.16% | 12.200 | 12.490 | 27017 | 3332.642 | 2.61% |
| 2026-01-15 | 12.520 | 12.340 | -0.190 | -1.52% | 12.270 | 12.590 | 25295 | 3134.551 | 2.45% |
| 2026-01-14 | 12.590 | 12.530 | -0.050 | -0.40% | 12.300 | 12.850 | 48515 | 6089.182 | 4.69% |
| 2026-01-13 | 12.610 | 12.580 | -0.040 | -0.32% | 12.390 | 12.910 | 41264 | 5230.238 | 3.99% |
| 2026-01-12 | 12.300 | 12.620 | 0.330 | 2.69% | 12.090 | 12.760 | 52577 | 6543.880 | 5.08% |
| 2026-01-09 | 12.200 | 12.290 | 0.120 | 0.99% | 12.050 | 12.380 | 32379 | 3967.442 | 3.13% |
| 2026-01-08 | 12.000 | 12.170 | 0.060 | 0.50% | 11.910 | 12.170 | 20857 | 2521.712 | 2.02% |
| 2026-01-07 | 12.180 | 12.110 | -0.090 | -0.74% | 12.000 | 12.380 | 29266 | 3555.350 | 2.83% |
| 2026-01-06 | 12.080 | 12.200 | 0.140 | 1.16% | 12.070 | 12.480 | 29809 | 3648.528 | 2.88% |
| 2026-01-05 | 12.280 | 12.060 | -0.170 | -1.39% | 11.840 | 12.310 | 34086 | 4094.691 | 3.29% |
| 2025-12-31 | 12.500 | 12.230 | -0.430 | -3.40% | 12.130 | 12.590 | 43877 | 5394.450 | 4.24% |
| 2025-12-30 | 12.560 | 12.660 | 0.100 | 0.80% | 12.050 | 13.120 | 74906 | 9407.939 | 7.24% |
| 2025-12-29 | 11.710 | 12.560 | 0.850 | 7.26% | 11.580 | 12.670 | 90050 | 11073.571 | 8.70% |
| 2025-12-26 | 11.880 | 11.710 | -0.150 | -1.26% | 11.610 | 11.950 | 18152 | 2129.456 | 1.75% |
| 2025-12-25 | 11.790 | 11.860 | 0.180 | 1.54% | 11.680 | 11.970 | 24433 | 2894.729 | 2.36% |
| 2025-12-24 | 11.700 | 11.680 | -0.020 | -0.17% | 11.530 | 11.750 | 13471 | 1565.342 | 1.30% |
| 2025-12-23 | 11.860 | 11.700 | -0.130 | -1.10% | 11.550 | 11.870 | 16301 | 1903.838 | 1.58% |
| 2025-12-22 | 11.880 | 11.830 | 0.090 | 0.77% | 11.640 | 11.890 | 17174 | 2023.319 | 1.66% |
| 2025-12-19 | 11.620 | 11.740 | 0.100 | 0.86% | 11.560 | 11.850 | 18581 | 2182.455 | 1.80% |
| 2025-12-18 | 11.600 | 11.640 | -0.030 | -0.26% | 11.500 | 11.730 | 15650 | 1816.375 | 1.51% |
| 2025-12-17 | 11.780 | 11.670 | 0.120 | 1.04% | 11.380 | 12.050 | 32026 | 3760.696 | 3.10% |
| 2025-12-16 | 11.430 | 11.550 | 0.120 | 1.05% | 11.340 | 11.840 | 22941 | 2668.180 | 2.22% |
| 2025-12-15 | 11.600 | 11.430 | -0.290 | -2.47% | 11.340 | 11.710 | 22617 | 2596.002 | 2.19% |
| 2025-12-12 | 11.450 | 11.720 | 0.230 | 2.00% | 11.240 | 12.160 | 46729 | 5480.909 | 4.52% |
| 2025-12-11 | 11.120 | 11.490 | 0.420 | 3.79% | 10.880 | 11.870 | 40016 | 4596.393 | 3.87% |
深证大盘股票行情在线 K线走势图
920469(920469)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
