当前位置: 爱股网 > 股票行情 > 920651(920651)股票行情

920651(920651)股票行情

920651(920651)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

920651(920651)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	28.350	27.270	-1.220	-4.28%	27.100	28.350	14009	3868.180	3.38%
2026-04-10	28.000	28.490	0.530	1.90%	27.970	28.820	7988	2275.071	1.93%
2026-04-09	28.880	27.960	-1.320	-4.51%	27.800	28.880	11548	3258.016	7.56%
2026-04-08	28.950	29.280	0.580	2.02%	28.680	29.590	17939	5218.008	11.74%
2026-04-07	30.050	28.700	-1.560	-5.16%	28.030	30.390	15606	4459.151	10.22%
2026-04-03	28.930	30.260	1.560	5.44%	28.430	31.280	15499	4636.890	10.15%
2026-04-02	28.580	28.700	0.120	0.42%	28.560	30.170	10772	3147.613	7.05%
2026-04-01	27.990	28.580	1.030	3.74%	27.730	29.510	12832	3674.479	8.40%
2026-03-31	29.360	27.550	-1.810	-6.16%	27.450	29.890	11411	3242.099	7.47%
2026-03-30	29.000	29.360	-0.260	-0.88%	28.000	29.500	8017	2302.964	5.25%
2026-03-27	30.310	29.620	-0.940	-3.08%	29.440	30.390	8316	2479.284	5.44%
2026-03-26	31.530	30.560	-0.930	-2.95%	30.380	31.940	4055	1261.253	2.65%
2026-03-25	32.590	31.490	-0.840	-2.60%	31.280	32.780	8087	2579.615	5.29%
2026-03-24	32.640	32.330	0.010	0.03%	31.480	32.800	5994	1913.605	3.92%
2026-03-23	33.510	32.320	-1.690	-4.97%	31.660	33.510	8377	2716.950	5.48%
2026-03-20	31.580	34.010	2.430	7.69%	31.150	34.490	22118	7317.638	14.48%
2026-03-19	34.430	31.580	-2.950	-8.54%	30.800	34.430	16648	5294.974	10.90%
2026-03-18	34.630	34.530	-0.160	-0.46%	33.840	34.640	2816	964.044	1.84%
2026-03-17	34.680	34.690	-0.110	-0.32%	34.010	34.690	2864	984.784	1.88%
2026-03-16	34.910	34.800	-0.110	-0.32%	33.900	34.990	3864	1325.139	2.53%
2026-03-13	34.910	34.910	0.000	0.00%	34.160	35.140	2287	793.883	1.50%
2026-03-12	35.700	34.910	-0.990	-2.76%	34.810	35.700	3068	1080.260	2.01%
2026-03-11	35.630	35.900	0.330	0.93%	35.060	36.790	5106	1836.322	3.34%
2026-03-10	33.980	35.570	1.660	4.90%	33.980	35.880	7021	2476.503	4.60%
2026-03-09	34.850	33.910	-1.190	-3.39%	33.710	35.390	4216	1446.823	2.76%
2026-03-06	34.550	35.100	0.550	1.59%	34.250	35.280	3980	1391.188	2.61%
2026-03-05	35.380	34.550	-0.480	-1.37%	34.130	35.860	9176	3202.470	6.01%
2026-03-04	35.120	35.030	-0.140	-0.40%	34.840	35.700	2314	813.810	1.51%
2026-03-03	36.680	35.170	-1.180	-3.25%	35.050	36.860	3537	1272.064	2.32%
2026-03-02	37.280	36.350	-1.220	-3.25%	36.210	37.570	4420	1621.664	2.89%
2026-02-27	37.910	37.570	-0.010	-0.03%	37.130	37.910	3959	1484.153	2.59%
2026-02-26	37.440	37.580	0.170	0.45%	37.100	37.690	2587	967.626	1.69%
2026-02-25	37.390	37.410	0.020	0.05%	36.830	37.430	5590	2075.225	3.66%
2026-02-24	36.880	37.390	0.640	1.74%	36.650	37.500	2975	1105.996	1.95%
2026-02-13	36.640	36.750	0.280	0.77%	36.200	36.840	2681	979.336	1.76%
2026-02-12	36.210	36.470	0.100	0.27%	36.030	36.790	3310	1211.235	2.17%
2026-02-11	36.100	36.370	0.120	0.33%	35.950	36.600	3248	1176.632	2.13%
2026-02-10	36.090	36.250	0.200	0.55%	35.550	36.250	4757	1706.920	3.11%
2026-02-09	36.010	36.050	-0.060	-0.17%	35.660	36.710	6051	2186.181	3.96%
2026-02-06	35.490	36.110	0.620	1.75%	35.300	36.400	8291	2979.472	5.43%
2026-02-05	38.270	35.490	-2.780	-7.26%	35.100	38.270	16671	6092.713	10.91%
2026-02-04	36.000	38.270	2.520	7.05%	35.250	39.530	26340	9920.033	17.24%
2026-02-03	36.430	35.750	-0.470	-1.30%	35.000	36.580	15555	5518.636	10.18%
2026-02-02	38.980	36.220	-2.910	-7.44%	35.780	39.010	11574	4319.906	7.58%
2026-01-30	38.780	39.130	0.010	0.03%	38.500	39.720	4020	1568.954	2.63%
2026-01-29	39.500	39.120	-0.420	-1.06%	38.600	39.680	6299	2462.111	4.12%
2026-01-28	39.210	39.540	0.290	0.74%	38.720	39.880	5368	2108.031	3.51%
2026-01-27	39.300	39.250	0.110	0.28%	38.550	39.300	5168	2014.472	3.38%
2026-01-26	40.220	39.140	-0.770	-1.93%	39.080	40.220	5077	1994.306	3.32%
2026-01-23	39.200	39.910	0.640	1.63%	39.000	40.150	9317	3680.494	6.10%
2026-01-22	39.560	39.270	-0.050	-0.13%	39.010	39.690	4620	1812.102	3.02%
2026-01-21	39.630	39.320	-0.160	-0.41%	39.200	39.860	4718	1860.721	3.09%
2026-01-20	40.070	39.480	-0.580	-1.45%	39.380	40.220	4497	1782.282	2.94%
2026-01-19	40.370	40.060	0.010	0.02%	39.810	40.520	4500	1805.828	2.95%
2026-01-16	41.500	40.050	-1.090	-2.65%	39.920	41.500	8570	3464.601	5.61%
2026-01-15	41.300	41.140	-0.160	-0.39%	40.820	41.790	5666	2339.919	3.71%
2026-01-14	40.790	41.300	0.500	1.23%	40.560	41.580	9333	3837.908	6.11%
2026-01-13	42.250	40.800	-1.500	-3.55%	40.700	42.710	9927	4138.093	6.50%
2026-01-12	42.450	42.300	-0.110	-0.26%	40.880	42.870	13846	5783.728	9.06%
2026-01-09	42.700	42.410	-0.290	-0.68%	42.120	43.170	6390	2718.365	4.18%
2026-01-08	44.950	42.700	-1.870	-4.20%	42.420	44.950	11314	4904.444	7.41%
2026-01-07	45.460	44.570	-0.900	-1.98%	43.920	45.930	10695	4800.378	7.00%
2026-01-06	43.030	45.470	2.140	4.94%	42.180	45.670	17447	7774.615	11.42%
2026-01-05	42.870	43.330	0.030	0.07%	40.800	44.500	24131	10221.143	15.80%
2025-12-31	42.180	43.300	1.100	2.61%	41.400	44.000	10834	4628.682	7.09%
2025-12-30	43.490	42.200	-1.050	-2.43%	41.820	43.490	5129	2168.949	3.36%
2025-12-29	44.150	43.250	-0.760	-1.73%	42.840	44.150	4462	1924.473	2.92%
2025-12-26	43.000	44.010	1.110	2.59%	42.560	44.490	7994	3483.589	5.23%
2025-12-25	44.590	42.900	-1.560	-3.51%	42.760	45.350	9286	4062.354	6.08%
2025-12-24	44.890	44.460	-0.740	-1.64%	44.030	45.590	4767	2131.628	3.12%
2025-12-23	46.000	45.200	-0.410	-0.90%	43.530	46.650	10434	4672.882	6.83%
2025-12-22	47.590	45.610	-1.310	-2.79%	45.300	47.600	5906	2707.258	3.87%
2025-12-19	45.120	46.920	0.920	2.00%	45.030	48.030	12214	5722.531	8.00%
2025-12-18	45.580	46.000	0.750	1.66%	43.300	46.400	13138	5934.242	8.60%
2025-12-17	42.400	45.250	2.690	6.32%	41.390	46.210	20467	9097.094	13.40%
2025-12-16	39.980	42.560	2.580	6.45%	39.730	42.760	10029	4171.724	6.57%
2025-12-15	41.300	39.980	-1.470	-3.55%	39.830	41.440	4959	2008.488	3.25%
2025-12-12	40.900	41.450	0.800	1.97%	40.100	41.950	7331	3034.248	4.80%
2025-12-11	39.780	40.650	1.250	3.17%	38.900	41.860	8522	3450.273	5.58%
2025-12-10	39.900	39.400	-0.440	-1.10%	39.000	39.900	4158	1637.854	2.72%

深证大盘股票行情在线 K线走势图

920651(920651)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