920639(920639)股票行情
920639(920639)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 | 7.620 | 7.590 | 0.000 | 0.00% | 7.500 | 7.640 | 22415 | 1695.267 | 1.89% |
| 2026-04-13 | 7.620 | 7.590 | -0.050 | -0.65% | 7.500 | 7.650 | 14680 | 1111.337 | 1.24% |
| 2026-04-10 | 7.530 | 7.640 | 0.120 | 1.60% | 7.530 | 7.740 | 20574 | 1576.017 | 1.73% |
| 2026-04-09 | 7.660 | 7.520 | -0.200 | -2.59% | 7.500 | 7.690 | 18304 | 1386.963 | 1.54% |
| 2026-04-08 | 7.510 | 7.720 | 0.320 | 4.32% | 7.480 | 7.720 | 23755 | 1809.637 | 2.00% |
| 2026-04-07 | 7.450 | 7.400 | -0.020 | -0.27% | 7.380 | 7.510 | 18852 | 1403.466 | 1.59% |
| 2026-04-03 | 7.740 | 7.420 | -0.330 | -4.26% | 7.390 | 7.960 | 36967 | 2823.959 | 3.11% |
| 2026-04-02 | 7.720 | 7.750 | 0.060 | 0.78% | 7.630 | 7.960 | 34331 | 2678.789 | 2.89% |
| 2026-04-01 | 7.630 | 7.690 | 0.140 | 1.85% | 7.590 | 7.710 | 18091 | 1384.785 | 1.52% |
| 2026-03-31 | 7.550 | 7.550 | 0.060 | 0.80% | 7.460 | 7.740 | 24809 | 1888.193 | 2.09% |
| 2026-03-30 | 7.490 | 7.490 | -0.120 | -1.58% | 7.320 | 7.560 | 21414 | 1602.363 | 1.80% |
| 2026-03-27 | 7.500 | 7.610 | 0.110 | 1.47% | 7.400 | 7.650 | 17071 | 1288.023 | 1.44% |
| 2026-03-26 | 7.770 | 7.500 | -0.230 | -2.98% | 7.500 | 7.890 | 22204 | 1703.585 | 1.87% |
| 2026-03-25 | 7.640 | 7.730 | 0.110 | 1.44% | 7.630 | 7.770 | 26461 | 2039.828 | 2.23% |
| 2026-03-24 | 7.430 | 7.620 | 0.240 | 3.25% | 7.420 | 7.730 | 29790 | 2249.288 | 2.51% |
| 2026-03-23 | 7.690 | 7.380 | -0.440 | -5.63% | 7.320 | 7.740 | 37678 | 2841.311 | 3.17% |
| 2026-03-20 | 7.980 | 7.820 | -0.160 | -2.01% | 7.810 | 8.120 | 29347 | 2332.328 | 2.47% |
| 2026-03-19 | 8.210 | 7.980 | -0.310 | -3.74% | 7.960 | 8.220 | 34397 | 2777.861 | 2.90% |
| 2026-03-18 | 8.310 | 8.290 | 0.010 | 0.12% | 8.120 | 8.350 | 38324 | 3157.946 | 3.23% |
| 2026-03-17 | 8.440 | 8.280 | -0.320 | -3.72% | 8.250 | 8.640 | 46742 | 3941.669 | 3.94% |
| 2026-03-16 | 8.680 | 8.600 | -0.020 | -0.23% | 8.540 | 8.800 | 32048 | 2763.656 | 2.70% |
| 2026-03-13 | 8.780 | 8.620 | -0.180 | -2.05% | 8.600 | 8.940 | 45867 | 4016.378 | 3.86% |
| 2026-03-12 | 8.910 | 8.800 | -0.160 | -1.79% | 8.730 | 8.990 | 61915 | 5481.058 | 5.21% |
| 2026-03-11 | 9.110 | 8.960 | -0.100 | -1.10% | 8.910 | 9.110 | 61762 | 5555.387 | 5.20% |
| 2026-03-10 | 9.080 | 9.060 | -0.140 | -1.52% | 8.910 | 9.180 | 72402 | 6534.996 | 6.10% |
| 2026-03-09 | 8.800 | 9.200 | 0.170 | 1.88% | 8.760 | 9.330 | 126612 | 11594.430 | 10.66% |
| 2026-03-06 | 8.900 | 9.030 | 0.010 | 0.11% | 8.900 | 9.420 | 135920 | 12460.764 | 11.45% |
| 2026-03-05 | 8.770 | 9.020 | 0.370 | 4.28% | 8.690 | 9.150 | 148281 | 13335.500 | 12.49% |
| 2026-03-04 | 8.440 | 8.650 | 0.190 | 2.25% | 8.380 | 8.870 | 62476 | 5405.353 | 5.26% |
| 2026-03-03 | 8.520 | 8.460 | -0.060 | -0.70% | 8.360 | 8.640 | 43209 | 3676.408 | 3.68% |
| 2026-03-02 | 8.780 | 8.520 | -0.360 | -4.05% | 8.300 | 8.780 | 50083 | 4264.200 | 4.27% |
| 2026-02-27 | 8.820 | 8.880 | -0.060 | -0.67% | 8.800 | 8.920 | 25761 | 2278.004 | 2.20% |
| 2026-02-26 | 8.900 | 8.940 | 0.060 | 0.68% | 8.800 | 8.980 | 32028 | 2857.830 | 2.73% |
| 2026-02-25 | 8.920 | 8.880 | -0.050 | -0.56% | 8.840 | 8.980 | 34310 | 3054.804 | 2.92% |
| 2026-02-24 | 8.750 | 8.930 | 0.340 | 3.96% | 8.660 | 8.930 | 52147 | 4612.262 | 4.44% |
| 2026-02-13 | 8.640 | 8.590 | -0.070 | -0.81% | 8.550 | 8.750 | 20331 | 1759.376 | 1.73% |
| 2026-02-12 | 8.680 | 8.660 | 0.030 | 0.35% | 8.630 | 8.830 | 31963 | 2794.448 | 2.72% |
| 2026-02-11 | 8.780 | 8.630 | -0.130 | -1.48% | 8.600 | 8.820 | 23179 | 2016.397 | 1.98% |
| 2026-02-10 | 8.850 | 8.760 | -0.090 | -1.02% | 8.720 | 8.860 | 22141 | 1941.267 | 1.89% |
| 2026-02-09 | 8.860 | 8.850 | 0.090 | 1.03% | 8.770 | 8.890 | 31115 | 2750.018 | 2.65% |
| 2026-02-06 | 8.560 | 8.760 | 0.180 | 2.10% | 8.500 | 8.800 | 42895 | 3746.515 | 3.66% |
| 2026-02-05 | 8.820 | 8.580 | -0.240 | -2.72% | 8.560 | 8.820 | 50108 | 4343.112 | 4.27% |
| 2026-02-04 | 8.850 | 8.820 | 0.000 | 0.00% | 8.770 | 8.980 | 57803 | 5133.958 | 4.93% |
| 2026-02-03 | 8.880 | 8.820 | 0.070 | 0.80% | 8.650 | 8.880 | 52588 | 4615.463 | 4.48% |
| 2026-02-02 | 8.710 | 8.750 | 0.090 | 1.04% | 8.710 | 9.020 | 87501 | 7761.871 | 7.46% |
| 2026-01-30 | 8.650 | 8.660 | -0.020 | -0.23% | 8.500 | 8.750 | 28948 | 2500.496 | 2.47% |
| 2026-01-29 | 8.800 | 8.680 | -0.110 | -1.25% | 8.620 | 8.840 | 35905 | 3133.419 | 3.06% |
| 2026-01-28 | 8.790 | 8.790 | 0.040 | 0.46% | 8.700 | 8.920 | 38214 | 3357.805 | 3.26% |
| 2026-01-27 | 8.890 | 8.750 | -0.140 | -1.57% | 8.560 | 8.900 | 36841 | 3214.549 | 3.14% |
| 2026-01-26 | 8.970 | 8.890 | -0.080 | -0.89% | 8.720 | 9.020 | 60078 | 5335.102 | 5.12% |
| 2026-01-23 | 8.830 | 8.970 | 0.140 | 1.59% | 8.800 | 8.990 | 64887 | 5789.815 | 5.53% |
| 2026-01-22 | 8.770 | 8.830 | 0.080 | 0.91% | 8.710 | 8.890 | 70114 | 6161.245 | 6.00% |
| 2026-01-21 | 8.910 | 8.750 | -0.300 | -3.31% | 8.630 | 8.910 | 101413 | 8867.600 | 8.68% |
| 2026-01-20 | 9.110 | 9.050 | -0.130 | -1.42% | 8.900 | 9.400 | 167995 | 15496.255 | 14.38% |
| 2026-01-19 | 8.520 | 9.180 | 0.530 | 6.13% | 8.520 | 9.180 | 151129 | 13578.458 | 12.93% |
| 2026-01-16 | 8.990 | 8.650 | 0.170 | 2.00% | 8.620 | 9.280 | 119321 | 10599.872 | 10.21% |
| 2026-01-15 | 8.580 | 8.480 | -0.140 | -1.62% | 8.420 | 8.660 | 41735 | 3554.692 | 3.57% |
| 2026-01-14 | 8.580 | 8.620 | -0.080 | -0.92% | 8.480 | 8.810 | 82390 | 7100.534 | 7.05% |
| 2026-01-13 | 8.580 | 8.700 | 0.180 | 2.11% | 8.370 | 8.950 | 107883 | 9362.587 | 9.23% |
| 2026-01-12 | 8.250 | 8.520 | 0.280 | 3.40% | 8.200 | 8.540 | 56222 | 4714.079 | 4.81% |
| 2026-01-09 | 8.210 | 8.240 | 0.030 | 0.37% | 8.140 | 8.330 | 26337 | 2166.655 | 2.25% |
| 2026-01-08 | 8.070 | 8.210 | 0.110 | 1.36% | 8.070 | 8.230 | 22884 | 1871.395 | 1.96% |
| 2026-01-07 | 8.270 | 8.100 | -0.100 | -1.22% | 8.060 | 8.280 | 27313 | 2234.474 | 2.34% |
| 2026-01-06 | 8.090 | 8.200 | 0.140 | 1.74% | 8.010 | 8.210 | 28537 | 2323.752 | 2.44% |
| 2026-01-05 | 7.990 | 8.060 | 0.080 | 1.00% | 7.970 | 8.070 | 18256 | 1465.540 | 1.56% |
| 2025-12-31 | 8.060 | 7.980 | -0.010 | -0.13% | 7.950 | 8.060 | 12501 | 998.638 | 1.07% |
| 2025-12-30 | 8.100 | 7.990 | -0.050 | -0.62% | 7.920 | 8.120 | 21250 | 1698.523 | 1.82% |
| 2025-12-29 | 8.220 | 8.040 | -0.180 | -2.19% | 8.020 | 8.220 | 28820 | 2325.881 | 2.47% |
| 2025-12-26 | 8.310 | 8.220 | -0.110 | -1.32% | 8.180 | 8.380 | 36365 | 3008.136 | 3.11% |
| 2025-12-25 | 8.370 | 8.330 | -0.040 | -0.48% | 8.280 | 8.470 | 34135 | 2856.203 | 2.92% |
| 2025-12-24 | 8.280 | 8.370 | 0.010 | 0.12% | 8.200 | 8.440 | 34717 | 2891.657 | 2.97% |
| 2025-12-23 | 8.570 | 8.360 | -0.280 | -3.24% | 8.290 | 8.620 | 53866 | 4531.628 | 4.61% |
| 2025-12-22 | 8.500 | 8.640 | 0.020 | 0.23% | 8.500 | 8.760 | 62805 | 5401.922 | 5.37% |
| 2025-12-19 | 8.410 | 8.620 | 0.110 | 1.29% | 8.410 | 8.860 | 80880 | 7041.466 | 6.92% |
| 2025-12-18 | 8.310 | 8.510 | 0.110 | 1.31% | 8.250 | 8.680 | 80860 | 6887.257 | 6.92% |
| 2025-12-17 | 8.890 | 8.400 | -0.520 | -5.83% | 8.220 | 8.890 | 112336 | 9454.982 | 9.61% |
| 2025-12-16 | 8.640 | 8.920 | 0.180 | 2.06% | 8.450 | 9.260 | 139760 | 12356.424 | 11.96% |
| 2025-12-15 | 8.600 | 8.740 | 0.040 | 0.46% | 8.400 | 9.070 | 136548 | 11912.868 | 11.69% |
| 2025-12-12 | 8.150 | 8.700 | 0.350 | 4.19% | 8.100 | 8.880 | 183521 | 15789.235 | 15.71% |
| 2025-12-11 | 7.660 | 8.350 | 0.710 | 9.29% | 7.630 | 8.880 | 159094 | 13375.513 | 13.61% |
深证大盘股票行情在线 K线走势图
920639(920639)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
