当前位置: 爱股网 > 股票行情 > 920770(920770)股票行情

920770(920770)股票行情

920770(920770)

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

920770(920770)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	15.430	15.590	0.180	1.17%	15.200	16.100	31975	5002.549	3.90%
2026-04-10	15.450	15.410	0.210	1.38%	15.330	15.640	21495	3333.837	2.62%
2026-04-09	15.400	15.200	-0.310	-2.00%	15.170	15.420	15297	2335.293	1.87%
2026-04-08	15.200	15.510	0.600	4.02%	15.110	15.550	28026	4305.738	3.42%
2026-04-07	14.860	14.910	0.050	0.34%	14.680	15.100	17352	2578.546	2.12%
2026-04-03	15.840	14.860	-0.980	-6.19%	14.810	15.950	37985	5783.076	4.64%
2026-04-02	15.970	15.840	-0.080	-0.50%	15.710	16.230	25069	4011.100	3.06%
2026-04-01	15.980	15.920	0.280	1.79%	15.770	16.260	24952	3986.881	3.05%
2026-03-31	15.780	15.640	-0.150	-0.95%	15.640	16.060	21307	3368.216	2.60%
2026-03-30	16.180	15.790	-0.710	-4.30%	15.620	16.400	31849	5053.689	3.89%
2026-03-27	16.620	16.500	-0.150	-0.90%	16.240	16.670	29929	4916.490	3.65%
2026-03-26	17.470	16.650	-0.810	-4.64%	16.530	17.470	40848	6910.413	4.99%
2026-03-25	17.200	17.460	0.380	2.22%	16.900	17.680	43420	7512.663	5.30%
2026-03-24	17.610	17.080	-0.160	-0.93%	16.500	17.870	57151	9747.915	6.98%
2026-03-23	17.680	17.240	-0.600	-3.36%	17.100	18.380	69454	12388.028	8.48%
2026-03-20	17.280	17.840	0.360	2.06%	17.260	18.660	85676	15456.376	10.46%
2026-03-19	17.250	17.480	0.090	0.52%	17.030	18.050	54696	9613.997	6.68%
2026-03-18	17.530	17.390	-0.140	-0.80%	17.160	17.840	32040	5568.116	3.91%
2026-03-17	17.880	17.530	-0.280	-1.57%	17.490	18.270	39394	7055.109	4.81%
2026-03-16	18.040	17.810	-0.310	-1.71%	17.660	18.180	39540	7046.114	4.83%
2026-03-13	18.980	18.120	-0.910	-4.78%	17.990	19.280	67657	12552.344	8.26%
2026-03-12	18.380	19.030	0.540	2.92%	18.120	19.300	104385	19594.422	12.75%
2026-03-11	18.270	18.490	0.260	1.43%	18.020	18.820	66554	12327.188	8.13%
2026-03-10	18.180	18.230	0.030	0.16%	17.950	18.310	37053	6729.755	4.52%
2026-03-09	17.780	18.200	0.200	1.11%	17.390	18.200	38098	6793.200	4.65%
2026-03-06	18.000	18.000	0.010	0.06%	17.850	18.220	23795	4296.267	2.91%
2026-03-05	18.520	17.990	-0.210	-1.15%	17.910	18.600	33379	6060.134	4.08%
2026-03-04	17.930	18.200	-0.200	-1.09%	17.800	18.600	45450	8254.511	5.55%
2026-03-03	18.040	18.400	0.550	3.08%	18.040	18.850	83974	15579.208	10.25%
2026-03-02	18.160	17.850	-0.860	-4.60%	17.760	18.370	52461	9430.091	6.41%
2026-02-27	18.700	18.710	0.080	0.43%	18.540	18.850	29288	5481.829	3.58%
2026-02-26	18.700	18.630	-0.170	-0.90%	18.480	18.800	24318	4526.954	2.97%
2026-02-25	18.810	18.800	0.040	0.21%	18.650	18.890	31414	5888.939	3.84%
2026-02-24	18.700	18.760	0.310	1.68%	18.460	18.880	33230	6207.830	4.06%
2026-02-13	19.400	18.450	-1.000	-5.14%	18.400	19.410	71191	13343.264	8.69%
2026-02-12	19.150	19.450	0.240	1.25%	19.120	19.690	44757	8693.434	5.47%
2026-02-11	19.540	19.210	-0.380	-1.94%	19.210	20.170	56814	11146.118	6.94%
2026-02-10	19.500	19.590	-0.290	-1.46%	19.300	19.790	72960	14205.005	8.91%
2026-02-09	19.180	19.880	1.080	5.74%	19.010	20.900	132049	26507.318	16.12%
2026-02-06	18.800	18.800	-0.100	-0.53%	18.510	19.380	61147	11580.378	7.47%
2026-02-05	19.760	18.900	-1.450	-7.13%	18.900	19.790	85265	16414.215	10.41%
2026-02-04	18.920	20.350	1.170	6.10%	18.830	21.400	161603	32449.996	19.73%
2026-02-03	18.570	19.180	0.900	4.92%	18.380	19.230	71370	13510.010	8.71%
2026-02-02	18.760	18.280	0.000	0.00%	18.210	19.070	46680	8707.144	5.70%
2026-01-30	18.800	18.280	-0.540	-2.87%	17.900	18.980	56470	10372.462	6.90%
2026-01-29	19.010	18.820	-0.310	-1.62%	18.650	19.600	61169	11680.174	7.47%
2026-01-28	19.600	19.130	-0.830	-4.16%	19.090	19.800	77925	15041.028	9.52%
2026-01-27	19.060	19.960	0.360	1.84%	19.030	20.480	120850	23859.025	14.76%
2026-01-26	20.530	19.600	-1.320	-6.31%	19.480	20.990	165038	32947.109	20.15%
2026-01-23	18.680	20.920	2.340	12.59%	18.610	22.220	236661	49489.691	28.90%
2026-01-22	18.200	18.580	0.480	2.65%	18.100	18.800	39572	7310.174	4.83%
2026-01-21	18.250	18.100	-0.200	-1.09%	18.080	18.420	30106	5483.947	3.68%
2026-01-20	18.880	18.300	-0.630	-3.33%	18.230	19.050	34258	6362.123	4.18%
2026-01-19	18.870	18.930	0.060	0.32%	18.280	19.100	35905	6733.827	4.38%
2026-01-16	18.720	18.870	0.240	1.29%	18.660	19.080	42734	8093.755	5.22%
2026-01-15	18.510	18.630	-0.430	-2.26%	18.430	19.220	45327	8511.396	5.53%
2026-01-14	19.360	19.060	0.240	1.28%	18.550	20.080	100672	19579.018	12.29%
2026-01-13	18.640	18.820	0.290	1.57%	18.280	18.970	71042	13300.214	8.67%
2026-01-12	18.000	18.530	0.390	2.15%	17.850	18.610	62915	11587.771	7.68%
2026-01-09	18.480	18.140	-0.120	-0.66%	18.060	18.650	46693	8555.943	5.70%
2026-01-08	17.900	18.260	0.260	1.44%	17.710	18.480	54588	9939.105	6.67%
2026-01-07	18.000	18.000	0.160	0.90%	17.660	18.150	38130	6825.186	4.66%
2026-01-06	17.540	17.840	0.540	3.12%	17.500	18.480	55399	9994.451	6.76%
2026-01-05	17.080	17.300	0.210	1.23%	16.930	17.330	30738	5283.384	3.75%
2025-12-31	18.200	17.090	-1.400	-7.57%	17.060	18.440	86758	15229.709	10.59%
2025-12-30	18.950	18.490	-0.410	-2.17%	18.440	18.950	40168	7452.886	4.90%
2025-12-29	19.030	18.900	-0.240	-1.25%	18.830	19.400	48673	9282.151	5.94%
2025-12-26	18.820	19.140	0.580	3.13%	18.820	19.800	92872	17997.262	11.34%
2025-12-25	18.580	18.560	0.030	0.16%	18.350	18.700	25599	4748.508	3.13%
2025-12-24	18.450	18.530	0.150	0.82%	18.190	18.660	22937	4232.266	2.80%
2025-12-23	18.790	18.380	-0.340	-1.82%	18.320	18.850	25646	4750.898	3.13%
2025-12-22	18.800	18.720	-0.040	-0.21%	18.610	18.840	23938	4475.568	2.92%
2025-12-19	18.480	18.760	0.260	1.41%	18.450	18.990	31541	5920.474	3.85%
2025-12-18	18.500	18.500	-0.200	-1.07%	18.450	18.780	24133	4485.042	2.95%
2025-12-17	18.400	18.700	0.170	0.92%	18.400	18.830	28179	5251.634	3.44%
2025-12-16	18.980	18.530	-0.480	-2.52%	18.400	19.170	37802	7084.010	4.62%
2025-12-15	18.980	19.010	0.010	0.05%	18.820	19.250	40386	7695.550	4.93%
2025-12-12	18.650	19.000	0.210	1.12%	18.400	19.230	55877	10595.287	6.82%
2025-12-11	18.460	18.790	0.410	2.23%	18.310	19.200	67125	12652.057	8.20%
2025-12-10	18.930	18.380	-0.600	-3.16%	18.320	18.930	34646	6391.948	4.23%

深证大盘股票行情在线 K线走势图

920770(920770)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