920662(920662)股票行情
920662(920662)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 |
|---|
| 2026-04-15 | 26.500 | 25.620 | -0.170 | -0.66% | 25.560 | 26.790 | 18304 | 4753.408 | 6.78% |
| 2026-04-14 | 25.990 | 25.790 | 0.290 | 1.14% | 25.380 | 26.260 | 20413 | 5269.763 | 7.56% |
| 2026-04-13 | 25.000 | 25.500 | 0.210 | 0.83% | 24.880 | 25.950 | 17531 | 4481.720 | 6.49% |
| 2026-04-10 | 25.010 | 25.290 | 0.450 | 1.81% | 25.000 | 26.280 | 23227 | 5925.251 | 8.60% |
| 2026-04-09 | 24.000 | 24.840 | 0.240 | 0.98% | 23.880 | 25.090 | 17878 | 4414.931 | 6.62% |
| 2026-04-08 | 23.490 | 24.600 | 1.900 | 8.37% | 23.490 | 24.600 | 14219 | 3412.600 | 5.27% |
| 2026-04-07 | 23.030 | 22.700 | -0.440 | -1.90% | 22.610 | 23.500 | 9210 | 2116.115 | 3.41% |
| 2026-04-03 | 23.750 | 23.140 | -0.600 | -2.53% | 22.940 | 24.070 | 7882 | 1851.130 | 2.92% |
| 2026-04-02 | 24.150 | 23.740 | -0.480 | -1.98% | 23.540 | 24.650 | 9976 | 2415.533 | 3.69% |
| 2026-04-01 | 24.590 | 24.220 | 0.340 | 1.42% | 24.110 | 24.840 | 6538 | 1588.861 | 2.42% |
| 2026-03-31 | 24.060 | 23.880 | -0.180 | -0.75% | 23.800 | 24.700 | 6790 | 1642.477 | 2.51% |
| 2026-03-30 | 24.190 | 24.060 | -0.730 | -2.94% | 23.580 | 24.390 | 11086 | 2656.540 | 4.10% |
| 2026-03-27 | 24.470 | 24.790 | -0.040 | -0.16% | 24.290 | 24.940 | 12312 | 3033.546 | 4.56% |
| 2026-03-26 | 25.470 | 24.830 | -0.820 | -3.20% | 24.800 | 25.800 | 10713 | 2702.597 | 3.97% |
| 2026-03-25 | 25.060 | 25.650 | 0.750 | 3.01% | 24.910 | 26.050 | 13429 | 3449.850 | 4.97% |
| 2026-03-24 | 24.740 | 24.900 | 0.520 | 2.13% | 24.220 | 25.160 | 11781 | 2912.413 | 4.36% |
| 2026-03-23 | 25.010 | 24.380 | -1.940 | -7.37% | 24.190 | 25.550 | 18764 | 4672.121 | 6.95% |
| 2026-03-20 | 27.900 | 26.320 | -1.410 | -5.08% | 26.320 | 28.100 | 25988 | 7077.388 | 9.62% |
| 2026-03-19 | 28.200 | 27.730 | -1.620 | -5.52% | 27.550 | 29.050 | 29361 | 8283.117 | 10.87% |
| 2026-03-18 | 27.440 | 29.350 | 1.850 | 6.73% | 27.380 | 29.880 | 49811 | 14371.238 | 18.44% |
| 2026-03-17 | 28.830 | 27.500 | -0.450 | -1.61% | 27.500 | 29.930 | 34443 | 9957.517 | 12.75% |
| 2026-03-16 | 27.500 | 27.950 | 0.830 | 3.06% | 26.790 | 27.980 | 16253 | 4461.105 | 6.02% |
| 2026-03-13 | 27.700 | 27.120 | -0.650 | -2.34% | 26.950 | 27.880 | 14599 | 3985.930 | 5.41% |
| 2026-03-12 | 28.940 | 27.770 | -1.210 | -4.18% | 27.570 | 29.000 | 19855 | 5599.793 | 7.35% |
| 2026-03-11 | 28.500 | 28.980 | 0.330 | 1.15% | 28.300 | 29.680 | 23008 | 6654.862 | 8.52% |
| 2026-03-10 | 28.260 | 28.650 | 1.120 | 4.07% | 28.260 | 29.700 | 23000 | 6625.580 | 8.52% |
| 2026-03-09 | 27.590 | 27.530 | -0.680 | -2.41% | 26.330 | 27.890 | 20739 | 5607.665 | 7.68% |
| 2026-03-06 | 28.510 | 28.210 | -0.690 | -2.39% | 27.950 | 28.990 | 20403 | 5795.099 | 7.56% |
| 2026-03-05 | 28.400 | 28.900 | 0.800 | 2.85% | 28.130 | 29.980 | 27344 | 7951.267 | 10.84% |
| 2026-03-04 | 28.000 | 28.100 | -0.380 | -1.33% | 27.800 | 29.150 | 18842 | 5351.532 | 7.47% |
| 2026-03-03 | 30.590 | 28.480 | -2.380 | -7.71% | 28.480 | 31.000 | 37099 | 10932.967 | 14.70% |
| 2026-03-02 | 30.300 | 30.860 | -1.390 | -4.31% | 30.300 | 31.780 | 30939 | 9595.765 | 12.26% |
| 2026-02-27 | 31.510 | 32.250 | -0.370 | -1.13% | 31.220 | 32.600 | 37982 | 12049.170 | 15.05% |
| 2026-02-26 | 30.610 | 32.620 | 2.020 | 6.60% | 30.610 | 34.800 | 66374 | 21653.016 | 26.31% |
| 2026-02-25 | 31.190 | 30.600 | -0.500 | -1.61% | 30.170 | 31.660 | 28156 | 8604.391 | 11.16% |
| 2026-02-24 | 31.790 | 31.100 | -1.180 | -3.66% | 30.450 | 31.850 | 38908 | 12085.480 | 15.42% |
| 2026-02-13 | 29.800 | 32.280 | 0.880 | 2.80% | 29.800 | 33.000 | 73936 | 23470.445 | 29.30% |
| 2026-02-12 | 30.100 | 31.400 | 4.060 | 14.85% | 30.100 | 32.700 | 77202 | 24264.863 | 30.60% |
| 2026-02-11 | 28.090 | 27.340 | -0.600 | -2.15% | 27.290 | 28.110 | 8196 | 2267.936 | 3.25% |
| 2026-02-10 | 28.790 | 27.940 | -0.870 | -3.02% | 27.810 | 28.790 | 11672 | 3284.141 | 4.63% |
| 2026-02-09 | 28.480 | 28.810 | 0.510 | 1.80% | 28.100 | 29.070 | 18891 | 5400.853 | 7.49% |
| 2026-02-06 | 28.500 | 28.300 | 0.300 | 1.07% | 27.460 | 28.500 | 13586 | 3805.857 | 5.38% |
| 2026-02-05 | 28.850 | 28.000 | -0.300 | -1.06% | 27.430 | 28.850 | 20308 | 5732.341 | 8.05% |
| 2026-02-04 | 27.170 | 28.300 | 1.380 | 5.13% | 26.750 | 28.490 | 20905 | 5844.178 | 8.29% |
| 2026-02-03 | 27.170 | 26.920 | 0.230 | 0.86% | 26.630 | 27.270 | 8694 | 2333.216 | 3.45% |
| 2026-02-02 | 27.560 | 26.690 | -1.070 | -3.85% | 26.660 | 27.860 | 9140 | 2484.474 | 3.62% |
| 2026-01-30 | 27.460 | 27.760 | 0.290 | 1.06% | 27.110 | 28.780 | 11422 | 3186.502 | 4.53% |
| 2026-01-29 | 27.540 | 27.470 | -0.350 | -1.26% | 27.110 | 28.120 | 8465 | 2340.237 | 3.36% |
| 2026-01-28 | 28.000 | 27.820 | 0.210 | 0.76% | 27.300 | 28.620 | 12334 | 3452.314 | 4.89% |
| 2026-01-27 | 28.000 | 27.610 | -0.610 | -2.16% | 27.000 | 28.280 | 11206 | 3069.875 | 4.44% |
| 2026-01-26 | 29.430 | 28.220 | -0.800 | -2.76% | 28.000 | 29.450 | 10994 | 3125.823 | 4.36% |
| 2026-01-23 | 28.740 | 29.020 | 0.400 | 1.40% | 28.600 | 29.190 | 9629 | 2783.531 | 3.82% |
| 2026-01-22 | 28.960 | 28.620 | -0.280 | -0.97% | 28.410 | 29.120 | 10196 | 2917.424 | 4.04% |
| 2026-01-21 | 28.390 | 28.900 | 0.510 | 1.80% | 28.300 | 29.260 | 10136 | 2917.110 | 4.02% |
| 2026-01-20 | 30.000 | 28.390 | -1.510 | -5.05% | 28.210 | 30.070 | 19188 | 5535.881 | 7.61% |
| 2026-01-19 | 29.660 | 29.900 | -0.090 | -0.30% | 29.480 | 30.230 | 10169 | 3041.007 | 4.03% |
| 2026-01-16 | 30.310 | 29.990 | -0.640 | -2.09% | 29.970 | 30.810 | 18008 | 5451.753 | 7.14% |
| 2026-01-15 | 31.670 | 30.630 | -0.570 | -1.83% | 30.300 | 31.670 | 23129 | 7160.146 | 9.17% |
| 2026-01-14 | 30.120 | 31.200 | 1.070 | 3.55% | 29.930 | 31.850 | 29691 | 9160.787 | 11.77% |
| 2026-01-13 | 31.960 | 30.130 | -1.360 | -4.32% | 29.960 | 31.990 | 27328 | 8480.790 | 10.83% |
| 2026-01-12 | 30.610 | 31.490 | 1.060 | 3.48% | 30.020 | 31.490 | 30322 | 9364.604 | 12.02% |
| 2026-01-09 | 29.850 | 30.430 | 0.100 | 0.33% | 29.720 | 31.050 | 24464 | 7450.252 | 9.70% |
| 2026-01-08 | 30.490 | 30.330 | 0.360 | 1.20% | 29.810 | 30.980 | 27988 | 8572.498 | 11.09% |
| 2026-01-07 | 31.630 | 29.970 | -0.780 | -2.54% | 29.810 | 31.630 | 30858 | 9373.786 | 12.23% |
| 2026-01-06 | 29.300 | 30.750 | 1.620 | 5.56% | 28.930 | 30.830 | 31578 | 9426.381 | 12.52% |
| 2026-01-05 | 29.080 | 29.130 | 0.110 | 0.38% | 28.500 | 29.270 | 19415 | 5626.437 | 7.69% |
| 2025-12-31 | 29.480 | 29.020 | -1.210 | -4.00% | 28.850 | 29.890 | 29568 | 8651.841 | 11.72% |
| 2025-12-30 | 30.600 | 30.230 | -0.600 | -1.95% | 30.100 | 32.300 | 33866 | 10571.570 | 13.42% |
| 2025-12-29 | 33.000 | 30.830 | -2.070 | -6.29% | 30.350 | 33.970 | 45388 | 14190.839 | 17.99% |
| 2025-12-26 | 31.500 | 32.900 | 0.900 | 2.81% | 31.000 | 33.690 | 57951 | 18900.391 | 22.97% |
| 2025-12-25 | 30.460 | 32.000 | 0.730 | 2.33% | 30.300 | 33.550 | 68224 | 21815.926 | 27.04% |
| 2025-12-24 | 30.820 | 31.270 | 1.520 | 5.11% | 30.700 | 35.080 | 77950 | 25420.045 | 30.89% |
| 2025-12-23 | 28.000 | 29.750 | 1.560 | 5.53% | 27.720 | 30.000 | 43577 | 12651.244 | 17.27% |
| 2025-12-22 | 28.180 | 28.190 | -0.180 | -0.63% | 28.080 | 28.630 | 13570 | 3840.406 | 5.38% |
| 2025-12-19 | 28.650 | 28.370 | -0.440 | -1.53% | 28.190 | 28.990 | 20029 | 5718.643 | 7.94% |
| 2025-12-18 | 29.120 | 28.810 | -1.090 | -3.65% | 28.400 | 29.730 | 36748 | 10615.021 | 14.56% |
| 2025-12-17 | 28.210 | 29.900 | 2.100 | 7.55% | 28.210 | 30.300 | 49536 | 14706.462 | 19.63% |
| 2025-12-16 | 27.350 | 27.800 | 0.700 | 2.58% | 26.900 | 28.360 | 19468 | 5373.443 | 7.72% |
| 2025-12-15 | 27.400 | 27.100 | -0.700 | -2.52% | 27.010 | 28.080 | 15053 | 4131.556 | 5.97% |
| 2025-12-12 | 27.800 | 27.800 | -0.140 | -0.50% | 26.920 | 28.090 | 26213 | 7227.082 | 10.39% |
深证大盘股票行情在线 K线走势图
920662(920662)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
