920786(920786)股票行情
920786(920786)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 | 8.320 | 8.250 | -0.030 | -0.36% | 8.180 | 8.330 | 43667 | 3599.170 | 3.07% |
| 2026-04-13 | 8.160 | 8.280 | -0.100 | -1.19% | 8.150 | 8.410 | 100382 | 8280.567 | 7.06% |
| 2026-04-10 | 8.760 | 8.380 | 0.430 | 5.41% | 8.380 | 9.050 | 172625 | 15129.872 | 12.14% |
| 2026-04-09 | 8.060 | 7.950 | -0.180 | -2.21% | 7.950 | 8.120 | 24941 | 1998.287 | 1.75% |
| 2026-04-08 | 7.990 | 8.130 | 0.300 | 3.83% | 7.950 | 8.150 | 34758 | 2799.795 | 2.44% |
| 2026-04-07 | 7.700 | 7.830 | 0.080 | 1.03% | 7.700 | 7.950 | 33140 | 2593.664 | 2.33% |
| 2026-04-03 | 8.100 | 7.750 | -0.310 | -3.85% | 7.740 | 8.140 | 40893 | 3230.198 | 2.88% |
| 2026-04-02 | 8.010 | 8.060 | 0.040 | 0.50% | 7.960 | 8.230 | 51974 | 4208.841 | 3.66% |
| 2026-04-01 | 7.970 | 8.020 | 0.110 | 1.39% | 7.930 | 8.030 | 23808 | 1901.312 | 1.67% |
| 2026-03-31 | 8.050 | 7.910 | -0.070 | -0.88% | 7.890 | 8.150 | 33475 | 2688.353 | 2.35% |
| 2026-03-30 | 7.930 | 7.980 | -0.050 | -0.62% | 7.910 | 8.070 | 27617 | 2207.073 | 1.94% |
| 2026-03-27 | 7.820 | 8.030 | 0.110 | 1.39% | 7.810 | 8.050 | 27703 | 2214.211 | 1.95% |
| 2026-03-26 | 8.150 | 7.920 | -0.210 | -2.58% | 7.900 | 8.240 | 34329 | 2775.833 | 2.41% |
| 2026-03-25 | 8.200 | 8.130 | 0.030 | 0.37% | 8.050 | 8.240 | 34169 | 2782.257 | 2.40% |
| 2026-03-24 | 7.950 | 8.100 | 0.280 | 3.58% | 7.820 | 8.120 | 45396 | 3609.694 | 3.19% |
| 2026-03-23 | 8.280 | 7.820 | -0.610 | -7.24% | 7.770 | 8.280 | 58742 | 4685.815 | 4.13% |
| 2026-03-20 | 8.780 | 8.430 | -0.340 | -3.88% | 8.430 | 8.820 | 40486 | 3488.427 | 2.85% |
| 2026-03-19 | 8.950 | 8.770 | -0.350 | -3.84% | 8.710 | 9.080 | 47014 | 4165.337 | 3.31% |
| 2026-03-18 | 9.240 | 9.120 | -0.080 | -0.87% | 9.010 | 9.240 | 35526 | 3235.448 | 2.50% |
| 2026-03-17 | 9.460 | 9.200 | -0.260 | -2.75% | 9.160 | 9.520 | 44968 | 4205.314 | 3.16% |
| 2026-03-16 | 9.440 | 9.460 | 0.030 | 0.32% | 9.390 | 9.600 | 31929 | 3021.954 | 2.25% |
| 2026-03-13 | 9.550 | 9.430 | -0.080 | -0.84% | 9.400 | 9.630 | 39591 | 3767.790 | 2.78% |
| 2026-03-12 | 9.780 | 9.510 | -0.240 | -2.46% | 9.490 | 9.800 | 55452 | 5327.464 | 3.90% |
| 2026-03-11 | 9.820 | 9.750 | -0.090 | -0.91% | 9.750 | 9.870 | 45869 | 4493.888 | 3.23% |
| 2026-03-10 | 9.830 | 9.840 | 0.050 | 0.51% | 9.780 | 9.920 | 48595 | 4775.104 | 3.42% |
| 2026-03-09 | 9.920 | 9.790 | -0.250 | -2.49% | 9.740 | 10.010 | 58697 | 5774.690 | 4.13% |
| 2026-03-06 | 9.900 | 10.040 | 0.160 | 1.62% | 9.840 | 10.040 | 56136 | 5599.235 | 3.95% |
| 2026-03-05 | 10.010 | 9.880 | -0.070 | -0.70% | 9.850 | 10.030 | 77084 | 7660.065 | 5.42% |
| 2026-03-04 | 9.860 | 9.950 | -0.090 | -0.90% | 9.850 | 10.190 | 93707 | 9350.289 | 6.59% |
| 2026-03-03 | 10.120 | 10.040 | -0.030 | -0.30% | 10.000 | 10.250 | 101725 | 10325.399 | 7.15% |
| 2026-03-02 | 10.180 | 10.070 | -0.190 | -1.85% | 9.970 | 10.280 | 71586 | 7221.499 | 5.03% |
| 2026-02-27 | 10.190 | 10.260 | 0.040 | 0.39% | 10.160 | 10.280 | 50758 | 5192.346 | 3.57% |
| 2026-02-26 | 10.180 | 10.220 | 0.050 | 0.49% | 10.080 | 10.240 | 61535 | 6248.994 | 4.33% |
| 2026-02-25 | 10.110 | 10.170 | 0.050 | 0.49% | 10.080 | 10.220 | 57519 | 5838.459 | 4.05% |
| 2026-02-24 | 10.000 | 10.120 | 0.180 | 1.81% | 9.900 | 10.180 | 61847 | 6220.340 | 4.35% |
| 2026-02-13 | 10.260 | 9.940 | -0.180 | -1.78% | 9.910 | 10.390 | 80566 | 8163.178 | 5.67% |
| 2026-02-12 | 10.170 | 10.120 | -0.030 | -0.30% | 10.090 | 10.260 | 53369 | 5418.329 | 3.75% |
| 2026-02-11 | 10.340 | 10.150 | -0.160 | -1.55% | 9.710 | 10.370 | 68779 | 7016.491 | 4.84% |
| 2026-02-10 | 10.490 | 10.310 | -0.210 | -2.00% | 10.290 | 10.490 | 84943 | 8787.303 | 5.97% |
| 2026-02-09 | 10.550 | 10.520 | -0.080 | -0.75% | 10.430 | 10.600 | 99164 | 10405.692 | 6.97% |
| 2026-02-06 | 10.630 | 10.600 | -0.190 | -1.76% | 10.570 | 10.940 | 123922 | 13220.024 | 8.71% |
| 2026-02-05 | 10.580 | 10.790 | 0.110 | 1.03% | 10.490 | 11.180 | 179766 | 19545.535 | 12.64% |
| 2026-02-04 | 11.220 | 10.680 | -0.110 | -1.02% | 10.680 | 11.220 | 171384 | 18840.863 | 12.05% |
| 2026-02-03 | 10.750 | 10.790 | -0.050 | -0.46% | 10.580 | 10.980 | 129732 | 13938.088 | 9.12% |
| 2026-02-02 | 10.510 | 10.840 | 0.150 | 1.40% | 10.500 | 11.060 | 167422 | 18107.480 | 11.77% |
| 2026-01-30 | 10.780 | 10.690 | -0.040 | -0.37% | 10.550 | 11.270 | 219409 | 23956.051 | 15.43% |
| 2026-01-29 | 10.250 | 10.730 | 0.430 | 4.17% | 10.190 | 10.740 | 177568 | 18701.211 | 12.49% |
| 2026-01-28 | 10.120 | 10.300 | 0.120 | 1.18% | 10.120 | 10.380 | 72945 | 7482.473 | 5.13% |
| 2026-01-27 | 10.310 | 10.180 | -0.120 | -1.17% | 10.060 | 10.360 | 52965 | 5384.302 | 3.72% |
| 2026-01-26 | 10.500 | 10.300 | -0.250 | -2.37% | 10.240 | 10.560 | 87818 | 9110.970 | 6.18% |
| 2026-01-23 | 10.590 | 10.550 | -0.020 | -0.19% | 10.530 | 10.620 | 101701 | 10738.157 | 7.15% |
| 2026-01-22 | 10.580 | 10.570 | -0.060 | -0.56% | 10.500 | 10.670 | 87326 | 9233.247 | 6.14% |
| 2026-01-21 | 10.810 | 10.630 | -0.270 | -2.48% | 10.600 | 11.080 | 125348 | 13404.365 | 8.82% |
| 2026-01-20 | 10.600 | 10.900 | 0.090 | 0.83% | 10.520 | 11.240 | 218245 | 23727.543 | 15.35% |
| 2026-01-19 | 10.650 | 10.810 | 0.190 | 1.79% | 10.400 | 10.830 | 152278 | 16130.560 | 10.71% |
| 2026-01-16 | 10.550 | 10.620 | 0.080 | 0.76% | 10.440 | 10.670 | 120857 | 12764.248 | 8.50% |
| 2026-01-15 | 10.510 | 10.540 | -0.030 | -0.28% | 10.500 | 10.850 | 123186 | 13110.135 | 8.66% |
| 2026-01-14 | 10.300 | 10.570 | 0.190 | 1.83% | 10.210 | 10.690 | 158871 | 16566.262 | 11.17% |
| 2026-01-13 | 10.690 | 10.380 | -0.350 | -3.26% | 10.300 | 10.950 | 171647 | 18265.330 | 12.07% |
| 2026-01-12 | 10.300 | 10.730 | 0.370 | 3.57% | 10.230 | 10.770 | 188976 | 19871.385 | 13.29% |
| 2026-01-09 | 10.250 | 10.360 | 0.110 | 1.07% | 10.170 | 10.470 | 129235 | 13337.481 | 9.09% |
| 2026-01-08 | 10.170 | 10.250 | 0.010 | 0.10% | 9.950 | 10.340 | 139965 | 14186.002 | 9.84% |
| 2026-01-07 | 10.200 | 10.240 | 0.040 | 0.39% | 10.110 | 10.440 | 117616 | 12053.060 | 8.27% |
| 2026-01-06 | 9.950 | 10.200 | 0.310 | 3.13% | 9.880 | 10.260 | 107224 | 10816.312 | 7.54% |
| 2026-01-05 | 9.840 | 9.890 | 0.050 | 0.51% | 9.770 | 9.930 | 62232 | 6136.083 | 4.38% |
| 2025-12-31 | 9.960 | 9.840 | -0.050 | -0.51% | 9.790 | 9.970 | 71923 | 7099.060 | 5.06% |
| 2025-12-30 | 10.190 | 9.890 | -0.240 | -2.37% | 9.890 | 10.230 | 107671 | 10733.104 | 7.57% |
| 2025-12-29 | 10.300 | 10.130 | -0.250 | -2.41% | 10.100 | 10.340 | 116876 | 11877.734 | 8.22% |
| 2025-12-26 | 10.300 | 10.380 | 0.060 | 0.58% | 10.280 | 10.620 | 142888 | 14885.117 | 10.05% |
| 2025-12-25 | 10.610 | 10.320 | -0.330 | -3.10% | 10.310 | 10.650 | 176908 | 18432.508 | 12.44% |
| 2025-12-24 | 10.620 | 10.650 | -0.460 | -4.14% | 10.490 | 10.800 | 255901 | 27230.701 | 18.00% |
| 2025-12-23 | 12.580 | 11.110 | -0.610 | -5.20% | 11.060 | 12.970 | 364775 | 43700.156 | 25.65% |
| 2025-12-22 | 11.230 | 11.720 | 0.280 | 2.45% | 11.110 | 11.850 | 303447 | 34841.836 | 21.34% |
| 2025-12-19 | 10.500 | 11.440 | 0.690 | 6.42% | 10.400 | 12.460 | 440257 | 50238.008 | 30.96% |
| 2025-12-18 | 10.180 | 10.750 | 0.340 | 3.27% | 10.030 | 10.930 | 269012 | 28399.197 | 18.92% |
| 2025-12-17 | 10.200 | 10.410 | 0.010 | 0.10% | 9.810 | 10.950 | 311435 | 32558.611 | 21.90% |
| 2025-12-16 | 10.300 | 10.400 | 0.080 | 0.78% | 10.050 | 10.970 | 306301 | 32419.264 | 21.54% |
| 2025-12-15 | 9.890 | 10.320 | 0.840 | 8.86% | 9.890 | 10.990 | 315736 | 32990.691 | 22.20% |
| 2025-12-12 | 9.520 | 9.480 | -0.110 | -1.15% | 9.350 | 9.740 | 89706 | 8559.711 | 6.31% |
| 2025-12-11 | 9.450 | 9.590 | 0.000 | 0.00% | 9.260 | 9.870 | 137687 | 13147.981 | 9.68% |
深证大盘股票行情在线 K线走势图
920786(920786)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
