920571(920571)股票行情
920571(920571)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 | 10.020 | 10.000 | -0.060 | -0.60% | 9.840 | 10.070 | 183495 | 18249.057 | 6.49% |
| 2026-04-13 | 10.010 | 10.060 | -0.020 | -0.20% | 9.980 | 10.180 | 148381 | 14922.595 | 5.25% |
| 2026-04-10 | 10.250 | 10.080 | -0.090 | -0.88% | 10.030 | 10.260 | 184401 | 18636.162 | 6.52% |
| 2026-04-09 | 10.380 | 10.170 | -0.470 | -4.42% | 10.120 | 10.520 | 227159 | 23303.219 | 8.03% |
| 2026-04-08 | 10.290 | 10.640 | 0.390 | 3.80% | 9.950 | 10.650 | 323573 | 33518.961 | 11.45% |
| 2026-04-07 | 10.370 | 10.250 | 0.090 | 0.89% | 10.010 | 10.460 | 176996 | 18138.625 | 6.29% |
| 2026-04-03 | 10.530 | 10.160 | -0.250 | -2.40% | 10.130 | 10.780 | 269320 | 27981.242 | 9.57% |
| 2026-04-02 | 10.000 | 10.410 | 0.330 | 3.27% | 9.960 | 10.800 | 380496 | 39812.414 | 13.52% |
| 2026-04-01 | 9.920 | 10.080 | 0.270 | 2.75% | 9.900 | 10.300 | 243268 | 24642.504 | 8.64% |
| 2026-03-31 | 10.300 | 9.810 | -0.530 | -5.13% | 9.810 | 10.430 | 257841 | 25914.803 | 9.16% |
| 2026-03-30 | 10.640 | 10.340 | -0.120 | -1.15% | 10.310 | 10.790 | 189806 | 19898.574 | 6.74% |
| 2026-03-27 | 10.290 | 10.460 | 0.030 | 0.29% | 10.280 | 10.630 | 205589 | 21462.473 | 7.31% |
| 2026-03-26 | 10.690 | 10.430 | -0.180 | -1.70% | 10.340 | 10.800 | 281367 | 29693.734 | 10.00% |
| 2026-03-25 | 10.570 | 10.610 | -0.160 | -1.49% | 10.400 | 10.800 | 333886 | 35250.688 | 11.86% |
| 2026-03-24 | 10.060 | 10.770 | 0.500 | 4.87% | 10.040 | 11.250 | 395348 | 42478.594 | 14.05% |
| 2026-03-23 | 10.500 | 10.270 | -0.280 | -2.65% | 10.010 | 10.800 | 303605 | 31607.164 | 10.79% |
| 2026-03-20 | 11.250 | 10.550 | -0.700 | -6.22% | 10.500 | 11.270 | 333867 | 36028.805 | 11.86% |
| 2026-03-19 | 11.720 | 11.250 | -0.190 | -1.66% | 11.160 | 11.900 | 407886 | 47059.930 | 14.49% |
| 2026-03-18 | 11.140 | 11.440 | 0.300 | 2.69% | 10.750 | 11.960 | 447240 | 51284.844 | 15.89% |
| 2026-03-17 | 11.290 | 11.140 | -0.500 | -4.30% | 11.110 | 12.000 | 420744 | 48006.969 | 14.95% |
| 2026-03-16 | 10.500 | 11.640 | 1.110 | 10.54% | 10.420 | 12.460 | 626828 | 70884.672 | 22.27% |
| 2026-03-13 | 10.860 | 10.530 | -0.370 | -3.39% | 10.360 | 11.120 | 330282 | 35360.379 | 11.74% |
| 2026-03-12 | 11.350 | 10.900 | -0.250 | -2.24% | 10.860 | 11.550 | 427932 | 47843.934 | 15.22% |
| 2026-03-11 | 11.110 | 11.150 | 0.040 | 0.36% | 10.820 | 11.480 | 408794 | 45298.980 | 14.54% |
| 2026-03-10 | 10.120 | 11.110 | -0.680 | -5.77% | 10.120 | 11.840 | 518744 | 57404.258 | 18.45% |
| 2026-03-09 | 13.250 | 11.790 | -0.110 | -0.92% | 11.670 | 13.780 | 683728 | 86639.695 | 24.32% |
| 2026-03-06 | 11.700 | 11.900 | -0.590 | -4.72% | 11.670 | 12.440 | 568887 | 68106.820 | 20.23% |
| 2026-03-05 | 12.800 | 12.490 | -1.010 | -7.48% | 12.250 | 14.280 | 794612 | 102633.883 | 28.26% |
| 2026-03-04 | 14.520 | 13.500 | -2.730 | -16.82% | 11.370 | 15.770 | 850008 | 115818.789 | 30.23% |
| 2026-03-03 | 13.670 | 16.230 | 3.740 | 29.94% | 12.880 | 16.230 | 1109566 | 164527.609 | 39.46% |
| 2026-03-02 | 11.000 | 12.490 | 2.880 | 29.97% | 10.370 | 12.490 | 1006080 | 113725.148 | 35.78% |
| 2026-02-27 | 9.540 | 9.610 | 0.070 | 0.73% | 9.450 | 9.810 | 155014 | 14867.985 | 5.51% |
| 2026-02-26 | 9.400 | 9.540 | -0.120 | -1.24% | 9.380 | 9.860 | 202090 | 19339.867 | 7.19% |
| 2026-02-25 | 9.280 | 9.660 | 0.190 | 2.01% | 9.280 | 10.350 | 356227 | 35068.754 | 12.67% |
| 2026-02-24 | 9.400 | 9.470 | 0.430 | 4.76% | 9.340 | 9.650 | 217878 | 20719.156 | 7.75% |
| 2026-02-13 | 9.240 | 9.040 | -0.240 | -2.59% | 9.030 | 9.250 | 121953 | 11094.942 | 4.34% |
| 2026-02-12 | 9.250 | 9.280 | 0.020 | 0.22% | 9.230 | 9.460 | 100778 | 9452.831 | 3.58% |
| 2026-02-11 | 9.260 | 9.260 | -0.010 | -0.11% | 9.220 | 9.360 | 48054 | 4464.722 | 1.71% |
| 2026-02-10 | 9.370 | 9.270 | -0.110 | -1.17% | 9.270 | 9.400 | 64190 | 5979.096 | 2.28% |
| 2026-02-09 | 9.430 | 9.380 | -0.030 | -0.32% | 9.340 | 9.450 | 91164 | 8548.609 | 3.24% |
| 2026-02-06 | 9.400 | 9.410 | 0.090 | 0.97% | 9.290 | 9.430 | 82754 | 7758.370 | 2.94% |
| 2026-02-05 | 9.450 | 9.320 | -0.150 | -1.58% | 9.310 | 9.580 | 96256 | 9065.989 | 3.42% |
| 2026-02-04 | 9.460 | 9.470 | 0.050 | 0.53% | 9.360 | 9.690 | 129594 | 12313.880 | 4.61% |
| 2026-02-03 | 9.680 | 9.420 | -0.020 | -0.21% | 9.240 | 9.680 | 158817 | 14889.949 | 5.65% |
| 2026-02-02 | 9.770 | 9.440 | -0.720 | -7.09% | 9.410 | 9.860 | 280179 | 27088.688 | 9.96% |
| 2026-01-30 | 10.690 | 10.160 | -0.280 | -2.68% | 10.140 | 10.990 | 401611 | 42411.148 | 14.28% |
| 2026-01-29 | 10.250 | 10.440 | 0.320 | 3.16% | 10.050 | 10.570 | 399952 | 41427.387 | 14.22% |
| 2026-01-28 | 10.040 | 10.120 | 0.150 | 1.50% | 9.980 | 10.250 | 234111 | 23668.402 | 8.33% |
| 2026-01-27 | 10.050 | 9.970 | -0.120 | -1.19% | 9.930 | 10.250 | 202163 | 20366.850 | 7.19% |
| 2026-01-26 | 9.860 | 10.090 | 0.230 | 2.33% | 9.770 | 10.210 | 257578 | 25830.297 | 9.16% |
| 2026-01-23 | 9.750 | 9.860 | 0.110 | 1.13% | 9.720 | 9.860 | 110299 | 10803.070 | 3.92% |
| 2026-01-22 | 9.710 | 9.750 | 0.030 | 0.31% | 9.710 | 9.810 | 64305 | 6270.162 | 2.29% |
| 2026-01-21 | 9.810 | 9.720 | -0.110 | -1.12% | 9.710 | 9.830 | 85202 | 8309.877 | 3.03% |
| 2026-01-20 | 9.940 | 9.830 | -0.090 | -0.91% | 9.780 | 9.940 | 88192 | 8679.568 | 3.14% |
| 2026-01-19 | 9.950 | 9.920 | -0.030 | -0.30% | 9.840 | 9.990 | 74351 | 7378.519 | 2.64% |
| 2026-01-16 | 10.000 | 9.950 | -0.100 | -1.00% | 9.930 | 10.150 | 118226 | 11786.073 | 4.20% |
| 2026-01-15 | 9.970 | 10.050 | 0.040 | 0.40% | 9.930 | 10.180 | 132693 | 13348.326 | 4.72% |
| 2026-01-14 | 10.090 | 10.010 | -0.090 | -0.89% | 9.930 | 10.170 | 208884 | 20975.084 | 7.43% |
| 2026-01-13 | 10.050 | 10.100 | 0.060 | 0.60% | 9.910 | 10.280 | 229727 | 23258.227 | 8.17% |
| 2026-01-12 | 9.990 | 10.040 | 0.100 | 1.01% | 9.920 | 10.040 | 180727 | 18033.438 | 6.43% |
| 2026-01-09 | 9.930 | 9.940 | 0.010 | 0.10% | 9.900 | 10.000 | 120492 | 11973.412 | 4.29% |
| 2026-01-08 | 9.890 | 9.930 | 0.000 | 0.00% | 9.890 | 9.990 | 97586 | 9683.245 | 3.47% |
| 2026-01-07 | 9.990 | 9.930 | 0.000 | 0.00% | 9.890 | 10.060 | 114363 | 11375.540 | 4.07% |
| 2026-01-06 | 9.900 | 9.930 | 0.040 | 0.40% | 9.860 | 9.960 | 93572 | 9278.210 | 3.33% |
| 2026-01-05 | 9.830 | 9.890 | 0.050 | 0.51% | 9.790 | 9.930 | 88426 | 8705.659 | 3.14% |
| 2025-12-31 | 9.920 | 9.840 | 0.010 | 0.10% | 9.800 | 9.950 | 68266 | 6712.689 | 2.43% |
| 2025-12-30 | 9.910 | 9.830 | -0.080 | -0.81% | 9.820 | 9.930 | 85218 | 8402.856 | 3.03% |
| 2025-12-29 | 10.030 | 9.910 | -0.150 | -1.49% | 9.910 | 10.090 | 111692 | 11134.953 | 3.97% |
| 2025-12-26 | 10.010 | 10.060 | -0.070 | -0.69% | 9.990 | 10.200 | 122459 | 12324.496 | 4.35% |
| 2025-12-25 | 10.180 | 10.130 | 0.050 | 0.50% | 10.120 | 10.420 | 151823 | 15547.967 | 5.40% |
| 2025-12-24 | 10.030 | 10.080 | -0.080 | -0.79% | 9.960 | 10.150 | 117498 | 11822.095 | 4.18% |
| 2025-12-23 | 10.220 | 10.160 | -0.250 | -2.40% | 10.050 | 10.600 | 222934 | 22837.895 | 7.93% |
| 2025-12-22 | 10.040 | 10.410 | 0.360 | 3.58% | 10.000 | 10.530 | 251381 | 25815.221 | 8.94% |
| 2025-12-19 | 9.960 | 10.050 | 0.090 | 0.90% | 9.920 | 10.140 | 106214 | 10664.073 | 3.78% |
| 2025-12-18 | 9.920 | 9.960 | 0.010 | 0.10% | 9.890 | 10.020 | 71885 | 7154.619 | 2.56% |
| 2025-12-17 | 9.900 | 9.950 | 0.050 | 0.51% | 9.810 | 9.960 | 87552 | 8647.808 | 3.11% |
| 2025-12-16 | 10.010 | 9.900 | -0.120 | -1.20% | 9.890 | 10.150 | 124529 | 12451.562 | 4.43% |
| 2025-12-15 | 10.010 | 10.020 | -0.060 | -0.60% | 9.900 | 10.110 | 108590 | 10867.635 | 3.86% |
| 2025-12-12 | 10.210 | 10.080 | -0.320 | -3.08% | 10.050 | 10.390 | 192398 | 19580.838 | 6.84% |
| 2025-12-11 | 10.320 | 10.400 | 0.060 | 0.58% | 9.940 | 10.760 | 342675 | 35533.707 | 12.19% |
深证大盘股票行情在线 K线走势图
920571(920571)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
