920833(920833)股票行情
920833(920833)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 | 14.830 | 15.080 | 0.330 | 2.24% | 14.830 | 15.130 | 8228 | 1233.107 | 1.32% |
| 2026-04-13 | 15.070 | 14.750 | -0.350 | -2.32% | 14.720 | 15.070 | 11794 | 1751.340 | 1.89% |
| 2026-04-10 | 15.000 | 15.100 | 0.160 | 1.07% | 15.000 | 15.350 | 9788 | 1485.406 | 1.57% |
| 2026-04-09 | 15.500 | 14.940 | -0.580 | -3.74% | 14.910 | 15.500 | 9902 | 1498.726 | 1.59% |
| 2026-04-08 | 15.180 | 15.520 | 0.870 | 5.94% | 14.880 | 15.520 | 12887 | 1964.308 | 2.06% |
| 2026-04-07 | 15.060 | 14.650 | -0.150 | -1.01% | 14.580 | 15.060 | 7294 | 1072.746 | 1.17% |
| 2026-04-03 | 15.350 | 14.800 | -0.400 | -2.63% | 14.800 | 15.350 | 12861 | 1934.462 | 2.06% |
| 2026-04-02 | 15.380 | 15.200 | -0.180 | -1.17% | 15.120 | 15.670 | 11699 | 1796.024 | 1.87% |
| 2026-04-01 | 16.090 | 15.380 | -0.240 | -1.54% | 15.220 | 16.190 | 21262 | 3286.859 | 3.40% |
| 2026-03-31 | 15.330 | 15.620 | 0.420 | 2.76% | 15.060 | 16.220 | 22553 | 3503.491 | 3.61% |
| 2026-03-30 | 15.500 | 15.200 | -0.510 | -3.25% | 14.900 | 15.790 | 15405 | 2343.477 | 2.47% |
| 2026-03-27 | 15.890 | 15.710 | -0.050 | -0.32% | 15.500 | 15.900 | 8261 | 1296.652 | 1.32% |
| 2026-03-26 | 16.010 | 15.760 | -0.220 | -1.38% | 15.610 | 16.380 | 11599 | 1858.436 | 1.86% |
| 2026-03-25 | 16.020 | 15.980 | 0.080 | 0.50% | 15.900 | 16.400 | 11520 | 1861.041 | 1.84% |
| 2026-03-24 | 15.580 | 15.900 | 0.600 | 3.92% | 15.510 | 16.070 | 12130 | 1912.802 | 1.94% |
| 2026-03-23 | 16.350 | 15.300 | -1.360 | -8.16% | 15.300 | 16.600 | 19356 | 3097.090 | 3.10% |
| 2026-03-20 | 17.150 | 16.660 | -0.190 | -1.13% | 16.660 | 17.370 | 18633 | 3162.705 | 2.98% |
| 2026-03-19 | 17.670 | 16.850 | -1.120 | -6.23% | 16.770 | 17.830 | 30943 | 5301.681 | 4.95% |
| 2026-03-18 | 18.350 | 17.970 | -0.520 | -2.81% | 17.700 | 18.600 | 31487 | 5684.805 | 5.04% |
| 2026-03-17 | 19.960 | 18.490 | -1.410 | -7.09% | 18.360 | 20.170 | 64934 | 12368.803 | 10.40% |
| 2026-03-16 | 20.700 | 19.900 | 1.500 | 8.15% | 19.230 | 22.500 | 81843 | 17053.842 | 13.10% |
| 2026-03-13 | 18.400 | 18.400 | 0.120 | 0.66% | 18.120 | 18.700 | 12465 | 2291.474 | 2.00% |
| 2026-03-12 | 19.400 | 18.280 | -1.030 | -5.33% | 18.220 | 19.510 | 19369 | 3610.051 | 3.10% |
| 2026-03-11 | 19.530 | 19.310 | -0.120 | -0.62% | 19.210 | 19.880 | 11807 | 2308.350 | 1.89% |
| 2026-03-10 | 19.510 | 19.430 | -0.020 | -0.10% | 19.280 | 20.190 | 15299 | 2997.921 | 2.45% |
| 2026-03-09 | 20.440 | 19.450 | -1.210 | -5.86% | 18.660 | 20.670 | 28814 | 5729.721 | 4.61% |
| 2026-03-06 | 20.860 | 20.660 | -0.200 | -0.96% | 20.390 | 22.500 | 42784 | 9135.428 | 6.85% |
| 2026-03-05 | 19.800 | 20.860 | 1.180 | 6.00% | 19.220 | 20.860 | 29487 | 5899.144 | 4.72% |
| 2026-03-04 | 20.250 | 19.680 | -0.730 | -3.58% | 19.510 | 20.680 | 25430 | 5107.285 | 4.07% |
| 2026-03-03 | 20.280 | 20.410 | 0.400 | 2.00% | 20.010 | 21.270 | 33711 | 6996.392 | 5.40% |
| 2026-03-02 | 20.660 | 20.010 | -0.440 | -2.15% | 19.620 | 20.760 | 38058 | 7746.183 | 6.09% |
| 2026-02-27 | 19.680 | 20.450 | 0.710 | 3.60% | 19.650 | 20.780 | 41161 | 8376.396 | 6.59% |
| 2026-02-26 | 19.230 | 19.740 | 0.340 | 1.75% | 19.200 | 20.180 | 33026 | 6549.193 | 5.29% |
| 2026-02-25 | 18.930 | 19.400 | 0.420 | 2.21% | 18.910 | 20.250 | 46966 | 9253.304 | 7.52% |
| 2026-02-24 | 18.000 | 18.980 | 0.980 | 5.44% | 18.000 | 19.570 | 55892 | 10567.187 | 8.95% |
| 2026-02-13 | 17.780 | 18.000 | 0.140 | 0.78% | 17.710 | 18.320 | 23219 | 4196.664 | 3.72% |
| 2026-02-12 | 17.420 | 17.860 | 0.550 | 3.18% | 17.070 | 18.090 | 35799 | 6294.322 | 5.73% |
| 2026-02-11 | 16.720 | 17.310 | 0.580 | 3.47% | 16.590 | 17.500 | 26337 | 4506.488 | 4.22% |
| 2026-02-10 | 16.900 | 16.730 | -0.120 | -0.71% | 16.610 | 16.900 | 5801 | 971.556 | 0.93% |
| 2026-02-09 | 16.890 | 16.850 | 0.150 | 0.90% | 16.700 | 16.890 | 7079 | 1189.310 | 1.13% |
| 2026-02-06 | 16.490 | 16.700 | 0.210 | 1.27% | 16.410 | 16.830 | 10876 | 1813.474 | 1.74% |
| 2026-02-05 | 16.730 | 16.490 | -0.190 | -1.14% | 16.430 | 16.750 | 8492 | 1412.942 | 1.36% |
| 2026-02-04 | 16.790 | 16.680 | -0.110 | -0.66% | 16.600 | 16.940 | 8077 | 1352.873 | 1.29% |
| 2026-02-03 | 16.750 | 16.790 | 0.290 | 1.76% | 16.500 | 16.940 | 12748 | 2129.158 | 2.04% |
| 2026-02-02 | 17.300 | 16.500 | -0.780 | -4.51% | 16.400 | 17.370 | 22209 | 3742.062 | 3.56% |
| 2026-01-30 | 17.600 | 17.280 | -0.430 | -2.43% | 17.200 | 17.750 | 17639 | 3086.983 | 2.82% |
| 2026-01-29 | 17.800 | 17.710 | -0.320 | -1.77% | 17.510 | 18.250 | 27298 | 4859.629 | 4.37% |
| 2026-01-28 | 17.720 | 18.030 | 0.310 | 1.75% | 17.430 | 18.500 | 37466 | 6729.744 | 6.00% |
| 2026-01-27 | 17.880 | 17.720 | -0.160 | -0.89% | 17.310 | 17.980 | 18090 | 3178.264 | 2.90% |
| 2026-01-26 | 18.240 | 17.880 | -0.360 | -1.97% | 17.720 | 18.350 | 27300 | 4903.235 | 4.37% |
| 2026-01-23 | 18.550 | 18.240 | -0.450 | -2.41% | 18.110 | 18.610 | 46001 | 8414.767 | 7.36% |
| 2026-01-22 | 17.850 | 18.690 | 0.780 | 4.36% | 17.580 | 19.080 | 73765 | 13445.211 | 11.81% |
| 2026-01-21 | 17.080 | 17.910 | 0.930 | 5.48% | 17.000 | 18.440 | 56914 | 10154.042 | 9.11% |
| 2026-01-20 | 17.190 | 16.980 | -0.180 | -1.05% | 16.860 | 17.240 | 10094 | 1717.925 | 1.62% |
| 2026-01-19 | 17.200 | 17.160 | -0.050 | -0.29% | 16.940 | 17.300 | 9566 | 1638.138 | 1.53% |
| 2026-01-16 | 17.360 | 17.210 | -0.030 | -0.17% | 17.100 | 17.380 | 12839 | 2213.076 | 2.06% |
| 2026-01-15 | 17.650 | 17.240 | -0.410 | -2.32% | 17.210 | 17.690 | 11749 | 2047.558 | 1.88% |
| 2026-01-14 | 17.580 | 17.650 | 0.120 | 0.68% | 17.200 | 17.880 | 27591 | 4841.180 | 4.42% |
| 2026-01-13 | 17.790 | 17.530 | -0.150 | -0.85% | 17.480 | 18.350 | 30037 | 5370.219 | 4.81% |
| 2026-01-12 | 17.380 | 17.680 | 0.490 | 2.85% | 17.110 | 17.800 | 24493 | 4269.296 | 3.92% |
| 2026-01-09 | 17.010 | 17.190 | 0.230 | 1.36% | 16.810 | 17.280 | 17139 | 2937.803 | 2.74% |
| 2026-01-08 | 16.710 | 16.960 | 0.260 | 1.56% | 16.560 | 17.160 | 17162 | 2917.282 | 2.75% |
| 2026-01-07 | 17.080 | 16.700 | -0.270 | -1.59% | 16.660 | 17.190 | 13403 | 2262.889 | 2.15% |
| 2026-01-06 | 16.590 | 16.970 | 0.380 | 2.29% | 16.530 | 17.100 | 16600 | 2799.535 | 2.66% |
| 2026-01-05 | 16.340 | 16.590 | 0.250 | 1.53% | 16.330 | 16.650 | 8215 | 1354.153 | 1.32% |
| 2025-12-31 | 16.530 | 16.340 | -0.180 | -1.09% | 16.190 | 16.710 | 8472 | 1381.207 | 1.36% |
| 2025-12-30 | 16.200 | 16.520 | 0.250 | 1.54% | 15.990 | 16.740 | 14815 | 2433.268 | 2.37% |
| 2025-12-29 | 16.630 | 16.270 | -0.350 | -2.11% | 16.200 | 16.780 | 10585 | 1726.448 | 1.69% |
| 2025-12-26 | 16.770 | 16.620 | -0.240 | -1.42% | 16.540 | 16.800 | 11275 | 1879.064 | 1.80% |
| 2025-12-25 | 16.720 | 16.860 | 0.160 | 0.96% | 16.600 | 16.910 | 8501 | 1424.145 | 1.36% |
| 2025-12-24 | 16.640 | 16.700 | 0.020 | 0.12% | 16.530 | 16.790 | 7996 | 1333.883 | 1.28% |
| 2025-12-23 | 17.150 | 16.680 | -0.420 | -2.46% | 16.530 | 17.150 | 11541 | 1935.122 | 1.85% |
| 2025-12-22 | 17.190 | 17.100 | 0.000 | 0.00% | 16.990 | 17.330 | 10454 | 1792.573 | 1.67% |
| 2025-12-19 | 16.640 | 17.100 | 0.550 | 3.32% | 16.630 | 17.200 | 16792 | 2862.073 | 2.69% |
| 2025-12-18 | 16.940 | 16.550 | -0.350 | -2.07% | 16.520 | 16.950 | 10694 | 1794.880 | 1.71% |
| 2025-12-17 | 17.120 | 16.900 | -0.180 | -1.05% | 16.450 | 17.200 | 15850 | 2662.131 | 2.54% |
| 2025-12-16 | 16.900 | 17.080 | 0.370 | 2.21% | 16.720 | 17.140 | 17346 | 2947.272 | 2.78% |
| 2025-12-15 | 16.950 | 16.710 | -0.240 | -1.42% | 16.600 | 16.990 | 11759 | 1972.588 | 1.88% |
| 2025-12-12 | 16.650 | 16.950 | 0.280 | 1.68% | 16.320 | 17.480 | 27139 | 4614.401 | 4.34% |
| 2025-12-11 | 16.160 | 16.670 | 0.670 | 4.19% | 15.870 | 17.060 | 18959 | 3144.465 | 3.04% |
深证大盘股票行情在线 K线走势图
920833(920833)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
