920489(920489)股票行情
920489(920489)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 | 14.240 | 13.920 | -0.280 | -1.97% | 13.920 | 14.240 | 17733 | 2485.997 | 2.04% |
| 2026-04-10 | 14.200 | 14.200 | 0.010 | 0.07% | 14.100 | 14.470 | 21500 | 3070.774 | 2.48% |
| 2026-04-09 | 14.600 | 14.190 | -0.500 | -3.40% | 14.160 | 14.600 | 31115 | 4448.670 | 3.58% |
| 2026-04-08 | 14.520 | 14.690 | 0.430 | 3.02% | 14.080 | 14.690 | 37038 | 5357.565 | 4.27% |
| 2026-04-07 | 13.720 | 14.260 | 0.490 | 3.56% | 13.720 | 14.590 | 29515 | 4226.341 | 3.40% |
| 2026-04-03 | 13.950 | 13.770 | -0.190 | -1.36% | 13.760 | 14.210 | 19473 | 2729.010 | 2.24% |
| 2026-04-02 | 13.810 | 13.960 | 0.070 | 0.50% | 13.810 | 14.240 | 19331 | 2707.942 | 2.23% |
| 2026-04-01 | 13.750 | 13.890 | 0.360 | 2.66% | 13.730 | 13.970 | 17418 | 2411.045 | 2.01% |
| 2026-03-31 | 13.710 | 13.530 | -0.180 | -1.31% | 13.500 | 13.970 | 9914 | 1362.648 | 1.14% |
| 2026-03-30 | 13.900 | 13.710 | -0.260 | -1.86% | 13.600 | 13.940 | 11390 | 1561.666 | 1.31% |
| 2026-03-27 | 13.610 | 13.970 | 0.200 | 1.45% | 13.560 | 14.080 | 12827 | 1778.285 | 1.48% |
| 2026-03-26 | 14.180 | 13.770 | -0.470 | -3.30% | 13.760 | 14.480 | 17135 | 2417.596 | 1.97% |
| 2026-03-25 | 14.140 | 14.240 | 0.250 | 1.79% | 14.070 | 14.490 | 20213 | 2892.648 | 2.33% |
| 2026-03-24 | 13.820 | 13.990 | 0.370 | 2.72% | 13.590 | 14.020 | 18072 | 2496.510 | 2.08% |
| 2026-03-23 | 14.490 | 13.620 | -1.280 | -8.59% | 13.410 | 14.580 | 31605 | 4435.522 | 3.64% |
| 2026-03-20 | 15.160 | 14.900 | -0.260 | -1.72% | 14.880 | 15.380 | 16489 | 2493.774 | 1.90% |
| 2026-03-19 | 15.670 | 15.160 | -0.620 | -3.93% | 15.010 | 15.740 | 23779 | 3646.610 | 2.74% |
| 2026-03-18 | 16.130 | 15.780 | -0.350 | -2.17% | 15.600 | 16.190 | 24481 | 3871.600 | 2.82% |
| 2026-03-17 | 16.730 | 16.130 | -0.590 | -3.53% | 16.120 | 16.750 | 16009 | 2619.482 | 1.84% |
| 2026-03-16 | 16.110 | 16.720 | 0.350 | 2.14% | 16.100 | 16.790 | 17779 | 2938.199 | 2.05% |
| 2026-03-13 | 16.410 | 16.370 | -0.150 | -0.91% | 16.310 | 16.910 | 21711 | 3606.916 | 2.50% |
| 2026-03-12 | 16.810 | 16.520 | -0.230 | -1.37% | 16.520 | 17.190 | 32283 | 5460.275 | 3.72% |
| 2026-03-11 | 16.630 | 16.750 | 0.160 | 0.96% | 16.500 | 16.760 | 18174 | 3022.598 | 2.09% |
| 2026-03-10 | 16.400 | 16.590 | 0.290 | 1.78% | 16.400 | 16.620 | 17525 | 2896.200 | 2.02% |
| 2026-03-09 | 16.670 | 16.300 | -0.470 | -2.80% | 16.080 | 16.740 | 23778 | 3881.497 | 2.74% |
| 2026-03-06 | 16.570 | 16.770 | 0.130 | 0.78% | 16.450 | 16.830 | 20077 | 3346.337 | 2.31% |
| 2026-03-05 | 16.960 | 16.640 | -0.010 | -0.06% | 16.590 | 16.980 | 20912 | 3508.041 | 2.41% |
| 2026-03-04 | 16.510 | 16.650 | 0.130 | 0.79% | 16.430 | 16.960 | 17109 | 2857.153 | 1.97% |
| 2026-03-03 | 17.050 | 16.520 | -0.160 | -0.96% | 16.520 | 17.300 | 27248 | 4616.249 | 3.14% |
| 2026-03-02 | 16.880 | 16.680 | -0.540 | -3.14% | 16.560 | 17.040 | 22903 | 3847.531 | 2.64% |
| 2026-02-27 | 17.320 | 17.220 | -0.120 | -0.69% | 17.050 | 17.390 | 16082 | 2761.820 | 1.85% |
| 2026-02-26 | 17.620 | 17.340 | -0.310 | -1.76% | 17.270 | 17.680 | 22429 | 3896.937 | 2.58% |
| 2026-02-25 | 17.610 | 17.650 | 0.180 | 1.03% | 17.440 | 17.790 | 28534 | 5036.799 | 3.29% |
| 2026-02-24 | 17.180 | 17.470 | 0.380 | 2.22% | 16.960 | 17.590 | 25899 | 4483.079 | 2.98% |
| 2026-02-13 | 16.900 | 17.090 | 0.210 | 1.24% | 16.880 | 17.360 | 17666 | 3034.771 | 2.03% |
| 2026-02-12 | 17.140 | 16.880 | -0.330 | -1.92% | 16.870 | 17.240 | 23562 | 4016.950 | 2.71% |
| 2026-02-11 | 17.460 | 17.210 | -0.290 | -1.66% | 17.190 | 17.500 | 16063 | 2782.610 | 1.85% |
| 2026-02-10 | 17.700 | 17.500 | -0.100 | -0.57% | 17.310 | 17.860 | 18579 | 3262.013 | 2.14% |
| 2026-02-09 | 17.530 | 17.600 | 0.390 | 2.27% | 17.500 | 17.780 | 21367 | 3769.814 | 2.46% |
| 2026-02-06 | 17.020 | 17.210 | 0.120 | 0.70% | 16.940 | 17.380 | 13972 | 2407.942 | 1.61% |
| 2026-02-05 | 17.540 | 17.090 | -0.360 | -2.06% | 17.060 | 17.600 | 18371 | 3165.504 | 2.12% |
| 2026-02-04 | 17.520 | 17.450 | -0.050 | -0.29% | 17.390 | 17.650 | 14732 | 2578.679 | 1.70% |
| 2026-02-03 | 17.390 | 17.500 | 0.320 | 1.86% | 17.190 | 17.600 | 17890 | 3117.744 | 2.06% |
| 2026-02-02 | 17.660 | 17.180 | -0.720 | -4.02% | 17.180 | 17.970 | 26611 | 4685.119 | 3.06% |
| 2026-01-30 | 17.870 | 17.900 | 0.060 | 0.34% | 17.500 | 18.070 | 20635 | 3684.668 | 2.38% |
| 2026-01-29 | 18.300 | 17.840 | -0.530 | -2.89% | 17.840 | 18.360 | 38081 | 6876.809 | 4.39% |
| 2026-01-28 | 18.290 | 18.370 | 0.020 | 0.11% | 18.120 | 18.660 | 32696 | 6011.902 | 3.77% |
| 2026-01-27 | 18.540 | 18.350 | -0.190 | -1.02% | 17.850 | 18.740 | 35188 | 6434.617 | 4.05% |
| 2026-01-26 | 19.710 | 18.540 | -1.250 | -6.32% | 18.400 | 19.750 | 68356 | 12989.629 | 7.87% |
| 2026-01-23 | 19.860 | 19.790 | -0.020 | -0.10% | 19.610 | 20.090 | 54158 | 10726.463 | 6.24% |
| 2026-01-22 | 20.230 | 19.810 | -0.520 | -2.56% | 19.710 | 20.430 | 54464 | 10836.741 | 6.27% |
| 2026-01-21 | 19.970 | 20.330 | 0.130 | 0.64% | 19.780 | 20.650 | 72747 | 14761.338 | 8.38% |
| 2026-01-20 | 19.880 | 20.200 | 0.410 | 2.07% | 19.600 | 20.200 | 58616 | 11657.224 | 6.75% |
| 2026-01-19 | 20.080 | 19.790 | -0.430 | -2.13% | 19.700 | 20.500 | 52899 | 10549.562 | 6.09% |
| 2026-01-16 | 20.690 | 20.220 | -0.470 | -2.27% | 19.850 | 20.990 | 100194 | 20269.654 | 11.54% |
| 2026-01-15 | 19.350 | 20.690 | 1.110 | 5.67% | 19.350 | 21.380 | 142232 | 29084.240 | 16.38% |
| 2026-01-14 | 18.900 | 19.580 | 0.390 | 2.03% | 18.900 | 20.150 | 89753 | 17456.596 | 10.34% |
| 2026-01-13 | 19.980 | 19.190 | -0.740 | -3.71% | 19.190 | 20.910 | 101848 | 20488.625 | 11.73% |
| 2026-01-12 | 19.430 | 19.930 | 0.250 | 1.27% | 19.180 | 20.080 | 102329 | 20078.195 | 11.79% |
| 2026-01-09 | 19.020 | 19.680 | 0.210 | 1.08% | 19.000 | 20.190 | 123067 | 24113.066 | 14.17% |
| 2026-01-08 | 19.300 | 19.470 | -1.330 | -6.39% | 19.230 | 20.220 | 180492 | 35262.914 | 20.79% |
| 2026-01-07 | 17.550 | 20.800 | 4.250 | 25.68% | 17.500 | 21.500 | 249248 | 49645.965 | 28.71% |
| 2026-01-06 | 16.160 | 16.550 | 0.410 | 2.54% | 16.140 | 16.760 | 54956 | 9079.159 | 6.33% |
| 2026-01-05 | 17.250 | 16.140 | -1.860 | -10.33% | 16.020 | 17.440 | 92842 | 15267.256 | 10.69% |
| 2025-12-31 | 18.010 | 18.000 | -0.020 | -0.11% | 17.930 | 18.170 | 19957 | 3596.132 | 2.30% |
| 2025-12-30 | 18.200 | 18.020 | -0.090 | -0.50% | 18.000 | 18.200 | 18176 | 3285.618 | 2.09% |
| 2025-12-29 | 18.430 | 18.110 | -0.320 | -1.74% | 18.060 | 18.490 | 23509 | 4282.755 | 2.71% |
| 2025-12-26 | 18.800 | 18.430 | -0.460 | -2.44% | 18.320 | 18.890 | 37182 | 6920.172 | 4.28% |
| 2025-12-25 | 18.680 | 18.890 | 0.190 | 1.02% | 18.560 | 19.000 | 35727 | 6703.373 | 4.11% |
| 2025-12-24 | 18.830 | 18.700 | -0.300 | -1.58% | 18.590 | 19.080 | 38122 | 7158.324 | 4.39% |
| 2025-12-23 | 19.100 | 19.000 | -0.270 | -1.40% | 18.940 | 19.780 | 52141 | 10103.010 | 6.01% |
| 2025-12-22 | 18.820 | 19.270 | 0.370 | 1.96% | 18.710 | 19.600 | 46395 | 8908.622 | 5.34% |
| 2025-12-19 | 18.680 | 18.900 | 0.000 | 0.00% | 18.680 | 19.060 | 41654 | 7868.955 | 4.80% |
| 2025-12-18 | 19.150 | 18.900 | -0.100 | -0.53% | 18.900 | 19.880 | 50514 | 9803.107 | 5.82% |
| 2025-12-17 | 19.610 | 19.000 | -0.810 | -4.09% | 18.840 | 19.770 | 54452 | 10414.661 | 6.27% |
| 2025-12-16 | 19.780 | 19.810 | -0.280 | -1.39% | 19.420 | 20.390 | 64802 | 12873.339 | 7.46% |
| 2025-12-15 | 19.050 | 20.090 | 0.790 | 4.09% | 19.050 | 20.610 | 100965 | 20259.092 | 11.63% |
| 2025-12-12 | 18.650 | 19.300 | 0.640 | 3.43% | 18.280 | 19.750 | 74409 | 14264.604 | 8.57% |
| 2025-12-11 | 18.310 | 18.660 | 0.400 | 2.19% | 17.840 | 19.190 | 60387 | 11181.558 | 6.95% |
| 2025-12-10 | 18.270 | 18.260 | -0.160 | -0.87% | 18.100 | 18.500 | 27096 | 4951.915 | 3.17% |
深证大盘股票行情在线 K线走势图
920489(920489)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
