920802(920802)股票行情
920802(920802)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 | 13.980 | 13.860 | -0.120 | -0.86% | 13.800 | 14.160 | 3158 | 441.021 | 1.43% |
| 2026-04-10 | 13.910 | 13.980 | 0.060 | 0.43% | 13.880 | 14.210 | 3902 | 549.581 | 1.77% |
| 2026-04-09 | 14.060 | 13.920 | -0.210 | -1.49% | 13.820 | 14.150 | 3868 | 538.681 | 1.75% |
| 2026-04-08 | 13.930 | 14.130 | 0.430 | 3.14% | 13.880 | 14.170 | 5185 | 728.259 | 2.35% |
| 2026-04-07 | 13.790 | 13.700 | -0.060 | -0.44% | 13.620 | 13.970 | 3963 | 546.575 | 1.79% |
| 2026-04-03 | 13.900 | 13.760 | -0.180 | -1.29% | 13.700 | 14.070 | 4185 | 579.169 | 1.89% |
| 2026-04-02 | 13.960 | 13.940 | -0.060 | -0.43% | 13.780 | 14.240 | 6884 | 966.095 | 3.12% |
| 2026-04-01 | 14.090 | 14.000 | 0.080 | 0.57% | 13.660 | 14.250 | 9717 | 1358.570 | 4.40% |
| 2026-03-31 | 13.610 | 13.920 | 0.310 | 2.28% | 13.600 | 13.920 | 4175 | 574.103 | 1.89% |
| 2026-03-30 | 13.800 | 13.610 | -0.240 | -1.73% | 13.520 | 13.800 | 3153 | 429.431 | 1.43% |
| 2026-03-27 | 13.600 | 13.850 | 0.050 | 0.36% | 13.510 | 13.930 | 3259 | 449.275 | 1.47% |
| 2026-03-26 | 13.980 | 13.800 | -0.100 | -0.72% | 13.600 | 14.240 | 5683 | 797.131 | 2.57% |
| 2026-03-25 | 13.860 | 13.900 | 0.140 | 1.02% | 13.800 | 14.380 | 4246 | 594.454 | 1.92% |
| 2026-03-24 | 13.740 | 13.760 | 0.160 | 1.18% | 13.500 | 13.890 | 6365 | 871.525 | 2.88% |
| 2026-03-23 | 14.270 | 13.600 | -0.790 | -5.49% | 13.320 | 14.270 | 7259 | 1001.660 | 3.28% |
| 2026-03-20 | 14.450 | 14.390 | -0.060 | -0.42% | 14.320 | 14.670 | 3921 | 568.529 | 1.77% |
| 2026-03-19 | 14.730 | 14.450 | -0.430 | -2.89% | 14.330 | 14.880 | 4768 | 694.871 | 2.16% |
| 2026-03-18 | 14.880 | 14.880 | 0.000 | 0.00% | 14.630 | 15.010 | 4621 | 685.104 | 2.09% |
| 2026-03-17 | 15.150 | 14.880 | -0.270 | -1.78% | 14.880 | 15.200 | 3847 | 577.838 | 1.74% |
| 2026-03-16 | 15.250 | 15.150 | -0.070 | -0.46% | 14.920 | 15.380 | 4125 | 623.898 | 1.87% |
| 2026-03-13 | 15.270 | 15.220 | -0.020 | -0.13% | 15.060 | 15.490 | 4405 | 673.385 | 1.99% |
| 2026-03-12 | 15.410 | 15.240 | -0.250 | -1.61% | 15.210 | 15.620 | 6699 | 1030.869 | 3.03% |
| 2026-03-11 | 15.960 | 15.490 | -0.180 | -1.15% | 15.440 | 15.960 | 8506 | 1326.984 | 3.85% |
| 2026-03-10 | 15.810 | 15.670 | 0.070 | 0.45% | 15.540 | 15.820 | 4947 | 776.865 | 2.24% |
| 2026-03-09 | 15.810 | 15.600 | -0.210 | -1.33% | 15.500 | 15.870 | 9273 | 1455.807 | 4.20% |
| 2026-03-06 | 15.690 | 15.810 | 0.080 | 0.51% | 15.490 | 15.930 | 5900 | 929.194 | 2.67% |
| 2026-03-05 | 15.690 | 15.730 | 0.100 | 0.64% | 15.500 | 15.820 | 8563 | 1339.925 | 3.87% |
| 2026-03-04 | 15.890 | 15.630 | -0.330 | -2.07% | 15.460 | 16.010 | 11577 | 1823.690 | 5.24% |
| 2026-03-03 | 15.710 | 15.960 | 0.280 | 1.79% | 15.590 | 16.110 | 19193 | 3061.274 | 8.69% |
| 2026-03-02 | 16.150 | 15.680 | -0.720 | -4.39% | 15.570 | 16.150 | 15284 | 2408.398 | 6.92% |
| 2026-02-27 | 16.800 | 16.400 | -0.460 | -2.73% | 16.240 | 16.830 | 24070 | 3962.333 | 10.89% |
| 2026-02-26 | 16.270 | 16.860 | 0.530 | 3.25% | 16.180 | 17.450 | 23536 | 3940.444 | 10.65% |
| 2026-02-25 | 16.060 | 16.330 | 0.150 | 0.93% | 16.060 | 16.500 | 5694 | 928.846 | 2.58% |
| 2026-02-24 | 16.020 | 16.180 | 0.230 | 1.44% | 15.930 | 16.190 | 6345 | 1020.000 | 2.87% |
| 2026-02-13 | 15.940 | 15.950 | 0.020 | 0.13% | 15.870 | 16.040 | 2612 | 416.858 | 1.18% |
| 2026-02-12 | 16.160 | 15.930 | -0.070 | -0.44% | 15.930 | 16.180 | 5262 | 843.142 | 2.38% |
| 2026-02-11 | 15.920 | 16.000 | 0.030 | 0.19% | 15.810 | 16.060 | 3859 | 615.761 | 1.75% |
| 2026-02-10 | 16.050 | 15.970 | -0.080 | -0.50% | 15.880 | 16.090 | 6669 | 1065.828 | 3.02% |
| 2026-02-09 | 15.930 | 16.050 | 0.170 | 1.07% | 15.840 | 16.130 | 5749 | 918.892 | 2.60% |
| 2026-02-06 | 15.720 | 15.880 | 0.120 | 0.76% | 15.610 | 16.050 | 5336 | 845.274 | 2.41% |
| 2026-02-05 | 16.090 | 15.760 | -0.360 | -2.23% | 15.760 | 16.090 | 4447 | 707.653 | 2.01% |
| 2026-02-04 | 16.280 | 16.120 | 0.000 | 0.00% | 15.830 | 16.330 | 5283 | 848.746 | 2.39% |
| 2026-02-03 | 16.070 | 16.120 | 0.250 | 1.58% | 15.640 | 16.280 | 5982 | 963.295 | 2.71% |
| 2026-02-02 | 16.370 | 15.870 | -0.500 | -3.05% | 15.750 | 16.450 | 6333 | 1018.760 | 2.87% |
| 2026-01-30 | 16.360 | 16.370 | -0.010 | -0.06% | 16.290 | 16.750 | 6218 | 1025.570 | 2.81% |
| 2026-01-29 | 16.450 | 16.380 | -0.090 | -0.55% | 16.280 | 16.790 | 5468 | 905.296 | 2.47% |
| 2026-01-28 | 16.730 | 16.470 | -0.050 | -0.30% | 16.310 | 16.910 | 8741 | 1443.635 | 3.96% |
| 2026-01-27 | 16.760 | 16.520 | -0.320 | -1.90% | 16.260 | 16.950 | 7200 | 1188.154 | 3.26% |
| 2026-01-26 | 17.020 | 16.840 | -0.180 | -1.06% | 16.700 | 17.030 | 7051 | 1185.259 | 3.19% |
| 2026-01-23 | 16.940 | 17.020 | 0.100 | 0.59% | 16.700 | 17.140 | 8423 | 1430.330 | 3.81% |
| 2026-01-22 | 16.580 | 16.920 | 0.370 | 2.24% | 16.390 | 17.000 | 9175 | 1528.751 | 4.15% |
| 2026-01-21 | 16.540 | 16.550 | 0.010 | 0.06% | 16.350 | 16.600 | 5721 | 942.809 | 2.59% |
| 2026-01-20 | 16.640 | 16.540 | -0.010 | -0.06% | 16.220 | 16.640 | 8208 | 1345.151 | 3.71% |
| 2026-01-19 | 16.550 | 16.550 | 0.000 | 0.00% | 16.310 | 16.640 | 6277 | 1032.111 | 2.84% |
| 2026-01-16 | 16.320 | 16.550 | 0.250 | 1.53% | 16.280 | 16.630 | 10282 | 1693.729 | 4.65% |
| 2026-01-15 | 16.570 | 16.300 | -0.140 | -0.85% | 16.100 | 16.770 | 11130 | 1832.072 | 5.04% |
| 2026-01-14 | 16.450 | 16.440 | -0.070 | -0.42% | 16.160 | 16.830 | 14118 | 2325.031 | 6.39% |
| 2026-01-13 | 16.480 | 16.510 | 0.070 | 0.43% | 16.320 | 16.700 | 12974 | 2143.643 | 5.87% |
| 2026-01-12 | 16.120 | 16.440 | 0.350 | 2.18% | 15.950 | 16.450 | 15524 | 2515.809 | 7.02% |
| 2026-01-09 | 15.920 | 16.090 | 0.170 | 1.07% | 15.770 | 16.130 | 7356 | 1176.902 | 3.33% |
| 2026-01-08 | 15.820 | 15.920 | 0.000 | 0.00% | 15.770 | 16.050 | 7857 | 1249.904 | 3.56% |
| 2026-01-07 | 15.990 | 15.920 | 0.000 | 0.00% | 15.740 | 16.090 | 8827 | 1403.002 | 3.99% |
| 2026-01-06 | 15.610 | 15.920 | 0.360 | 2.31% | 15.570 | 15.990 | 10786 | 1701.714 | 4.88% |
| 2026-01-05 | 15.500 | 15.560 | 0.150 | 0.97% | 15.430 | 15.710 | 5740 | 893.921 | 2.60% |
| 2025-12-31 | 15.590 | 15.410 | -0.090 | -0.58% | 15.300 | 15.660 | 5591 | 864.282 | 2.53% |
| 2025-12-30 | 15.330 | 15.500 | 0.120 | 0.78% | 15.230 | 15.630 | 7282 | 1127.130 | 3.30% |
| 2025-12-29 | 15.600 | 15.380 | -0.210 | -1.35% | 15.310 | 15.600 | 6265 | 964.762 | 2.83% |
| 2025-12-26 | 15.780 | 15.590 | -0.120 | -0.76% | 15.420 | 15.800 | 8767 | 1370.490 | 3.97% |
| 2025-12-25 | 15.930 | 15.710 | -0.220 | -1.38% | 15.600 | 16.020 | 16876 | 2663.111 | 7.64% |
| 2025-12-24 | 16.440 | 15.930 | -0.760 | -4.55% | 15.800 | 16.440 | 22079 | 3545.931 | 9.99% |
| 2025-12-23 | 16.390 | 16.690 | 0.390 | 2.39% | 16.010 | 17.600 | 32355 | 5450.646 | 14.64% |
| 2025-12-22 | 16.340 | 16.300 | 0.130 | 0.80% | 15.970 | 16.700 | 11454 | 1875.803 | 5.18% |
| 2025-12-19 | 15.950 | 16.170 | 0.170 | 1.06% | 15.840 | 16.260 | 6662 | 1071.620 | 3.01% |
| 2025-12-18 | 15.990 | 16.000 | -0.040 | -0.25% | 15.810 | 16.040 | 5566 | 886.316 | 2.52% |
| 2025-12-17 | 15.960 | 16.040 | 0.120 | 0.75% | 15.700 | 16.080 | 7981 | 1270.637 | 3.61% |
| 2025-12-16 | 15.720 | 15.920 | 0.360 | 2.31% | 15.530 | 16.080 | 8496 | 1348.766 | 3.84% |
| 2025-12-15 | 15.610 | 15.560 | -0.060 | -0.38% | 15.400 | 15.890 | 6678 | 1046.803 | 3.02% |
| 2025-12-12 | 15.710 | 15.620 | -0.120 | -0.76% | 15.400 | 16.110 | 10170 | 1606.760 | 4.60% |
| 2025-12-11 | 15.480 | 15.740 | 0.340 | 2.21% | 15.070 | 16.350 | 13971 | 2194.806 | 6.32% |
| 2025-12-10 | 15.360 | 15.400 | 0.110 | 0.72% | 14.950 | 15.450 | 5954 | 906.217 | 2.69% |
深证大盘股票行情在线 K线走势图
920802(920802)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
