920895(920895)股票行情
920895(920895)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 | 16.540 | 16.200 | -0.450 | -2.70% | 16.200 | 16.860 | 4983 | 818.345 | 1.73% |
| 2026-04-10 | 16.490 | 16.650 | 0.240 | 1.46% | 16.360 | 16.710 | 4181 | 694.131 | 1.46% |
| 2026-04-09 | 16.400 | 16.410 | -0.100 | -0.61% | 16.300 | 16.650 | 4007 | 660.283 | 1.39% |
| 2026-04-08 | 16.530 | 16.510 | 0.550 | 3.45% | 16.200 | 16.750 | 5153 | 849.733 | 1.79% |
| 2026-04-07 | 16.020 | 15.960 | -0.130 | -0.81% | 15.750 | 16.340 | 5887 | 940.466 | 2.05% |
| 2026-04-03 | 16.730 | 16.090 | -0.670 | -4.00% | 16.020 | 16.810 | 7149 | 1165.953 | 2.49% |
| 2026-04-02 | 16.170 | 16.760 | 0.610 | 3.78% | 16.000 | 16.900 | 8180 | 1355.417 | 2.85% |
| 2026-04-01 | 16.150 | 16.150 | 0.190 | 1.19% | 15.980 | 16.250 | 2274 | 366.439 | 0.79% |
| 2026-03-31 | 16.490 | 15.960 | -0.230 | -1.42% | 15.870 | 16.490 | 4829 | 780.389 | 1.68% |
| 2026-03-30 | 16.370 | 16.190 | -0.380 | -2.29% | 16.060 | 16.680 | 3850 | 625.094 | 1.34% |
| 2026-03-27 | 16.520 | 16.570 | -0.170 | -1.02% | 16.290 | 16.740 | 5351 | 884.261 | 1.86% |
| 2026-03-26 | 16.800 | 16.740 | 0.000 | 0.00% | 16.260 | 17.200 | 6287 | 1056.565 | 2.19% |
| 2026-03-25 | 16.870 | 16.740 | 0.020 | 0.12% | 16.510 | 16.970 | 5254 | 877.127 | 1.83% |
| 2026-03-24 | 16.240 | 16.720 | 0.480 | 2.96% | 16.240 | 16.850 | 7407 | 1223.363 | 2.58% |
| 2026-03-23 | 16.460 | 16.240 | -0.620 | -3.68% | 15.900 | 16.980 | 10167 | 1668.451 | 3.54% |
| 2026-03-20 | 17.370 | 16.860 | -0.510 | -2.94% | 16.720 | 17.790 | 6324 | 1090.646 | 2.20% |
| 2026-03-19 | 18.070 | 17.370 | -0.710 | -3.93% | 17.270 | 18.090 | 6456 | 1133.853 | 2.25% |
| 2026-03-18 | 18.190 | 18.080 | -0.220 | -1.20% | 17.900 | 18.430 | 4171 | 752.973 | 1.45% |
| 2026-03-17 | 18.510 | 18.300 | -0.210 | -1.13% | 18.190 | 18.800 | 5013 | 921.732 | 1.74% |
| 2026-03-16 | 18.950 | 18.510 | -0.210 | -1.12% | 18.380 | 18.950 | 3626 | 674.652 | 1.26% |
| 2026-03-13 | 18.800 | 18.720 | -0.100 | -0.53% | 18.650 | 19.260 | 5066 | 957.996 | 1.76% |
| 2026-03-12 | 19.100 | 18.820 | -0.320 | -1.67% | 18.790 | 19.540 | 6113 | 1170.124 | 2.13% |
| 2026-03-11 | 19.200 | 19.140 | 0.040 | 0.21% | 18.890 | 19.450 | 6145 | 1181.617 | 2.14% |
| 2026-03-10 | 19.250 | 19.100 | 0.220 | 1.17% | 18.890 | 19.290 | 4684 | 895.651 | 1.63% |
| 2026-03-09 | 19.270 | 18.880 | -0.450 | -2.33% | 18.690 | 19.420 | 7388 | 1400.746 | 2.57% |
| 2026-03-06 | 19.380 | 19.330 | -0.140 | -0.72% | 18.900 | 19.450 | 7657 | 1467.495 | 2.66% |
| 2026-03-05 | 19.910 | 19.470 | -0.190 | -0.97% | 19.280 | 19.910 | 7409 | 1439.129 | 2.58% |
| 2026-03-04 | 20.180 | 19.660 | -0.420 | -2.09% | 19.410 | 20.600 | 10369 | 2073.808 | 3.61% |
| 2026-03-03 | 19.830 | 20.080 | 0.440 | 2.24% | 19.620 | 20.360 | 12551 | 2517.552 | 4.37% |
| 2026-03-02 | 19.760 | 19.640 | -0.170 | -0.86% | 19.200 | 19.880 | 9803 | 1913.966 | 3.41% |
| 2026-02-27 | 20.000 | 19.810 | -0.320 | -1.59% | 19.750 | 20.340 | 6859 | 1363.094 | 2.39% |
| 2026-02-26 | 20.250 | 20.130 | -0.160 | -0.79% | 20.110 | 20.490 | 4182 | 846.351 | 1.46% |
| 2026-02-25 | 20.800 | 20.290 | -0.210 | -1.02% | 20.190 | 20.800 | 5794 | 1184.500 | 2.02% |
| 2026-02-24 | 20.140 | 20.500 | 0.770 | 3.90% | 19.880 | 20.580 | 8578 | 1744.890 | 2.99% |
| 2026-02-13 | 19.790 | 19.730 | -0.060 | -0.30% | 19.700 | 20.120 | 4412 | 877.327 | 1.54% |
| 2026-02-12 | 20.000 | 19.790 | -0.410 | -2.03% | 19.770 | 20.220 | 6131 | 1223.580 | 2.13% |
| 2026-02-11 | 20.130 | 20.200 | 0.070 | 0.35% | 20.010 | 20.410 | 5728 | 1157.490 | 1.99% |
| 2026-02-10 | 20.450 | 20.130 | -0.100 | -0.49% | 20.110 | 20.760 | 5152 | 1048.802 | 1.79% |
| 2026-02-09 | 20.450 | 20.230 | 0.180 | 0.90% | 20.150 | 20.800 | 7001 | 1427.939 | 2.44% |
| 2026-02-06 | 19.700 | 20.050 | 0.290 | 1.47% | 19.610 | 20.250 | 8126 | 1631.119 | 2.83% |
| 2026-02-05 | 19.900 | 19.760 | -0.410 | -2.03% | 19.760 | 20.140 | 9063 | 1805.306 | 3.15% |
| 2026-02-04 | 20.820 | 20.170 | -0.550 | -2.65% | 19.920 | 21.060 | 20933 | 4283.357 | 7.28% |
| 2026-02-03 | 20.780 | 20.720 | 0.040 | 0.19% | 20.560 | 21.250 | 15458 | 3210.415 | 5.38% |
| 2026-02-02 | 22.500 | 20.680 | -2.380 | -10.32% | 20.090 | 22.510 | 24966 | 5338.648 | 8.69% |
| 2026-01-30 | 23.260 | 23.060 | 0.280 | 1.23% | 22.300 | 24.560 | 39216 | 9227.903 | 13.65% |
| 2026-01-29 | 22.220 | 22.780 | 0.560 | 2.52% | 21.990 | 23.200 | 20841 | 4731.634 | 7.25% |
| 2026-01-28 | 21.650 | 22.220 | 0.570 | 2.63% | 21.550 | 22.960 | 19668 | 4407.023 | 6.84% |
| 2026-01-27 | 22.150 | 21.650 | -0.500 | -2.26% | 21.360 | 22.150 | 6809 | 1474.333 | 2.37% |
| 2026-01-26 | 22.090 | 22.150 | -0.040 | -0.18% | 21.810 | 22.500 | 7496 | 1653.473 | 2.61% |
| 2026-01-23 | 22.000 | 22.190 | 0.270 | 1.23% | 21.830 | 22.400 | 10184 | 2264.695 | 3.54% |
| 2026-01-22 | 21.600 | 21.920 | 0.390 | 1.81% | 21.530 | 22.150 | 13012 | 2836.528 | 4.53% |
| 2026-01-21 | 21.600 | 21.530 | -0.150 | -0.69% | 21.400 | 21.750 | 6000 | 1295.361 | 2.09% |
| 2026-01-20 | 21.760 | 21.680 | -0.070 | -0.32% | 21.450 | 21.910 | 5319 | 1151.151 | 1.85% |
| 2026-01-19 | 21.740 | 21.750 | 0.080 | 0.37% | 21.550 | 21.870 | 4421 | 960.730 | 1.54% |
| 2026-01-16 | 21.880 | 21.670 | -0.190 | -0.87% | 21.660 | 22.170 | 5312 | 1159.984 | 1.85% |
| 2026-01-15 | 22.380 | 21.860 | -0.650 | -2.89% | 21.700 | 22.530 | 10923 | 2414.308 | 3.80% |
| 2026-01-14 | 21.920 | 22.510 | 0.600 | 2.74% | 21.630 | 23.000 | 18546 | 4127.031 | 6.45% |
| 2026-01-13 | 22.180 | 21.910 | 0.010 | 0.05% | 21.900 | 22.850 | 14878 | 3327.507 | 5.18% |
| 2026-01-12 | 21.440 | 21.900 | 0.460 | 2.15% | 21.420 | 21.990 | 10238 | 2224.134 | 3.56% |
| 2026-01-09 | 21.590 | 21.440 | 0.090 | 0.42% | 21.210 | 21.750 | 7555 | 1623.926 | 2.63% |
| 2026-01-08 | 21.160 | 21.350 | 0.150 | 0.71% | 21.000 | 21.460 | 5604 | 1194.258 | 1.95% |
| 2026-01-07 | 21.590 | 21.200 | -0.070 | -0.33% | 21.030 | 21.590 | 7303 | 1552.143 | 2.54% |
| 2026-01-06 | 20.670 | 21.270 | 0.710 | 3.45% | 20.520 | 21.380 | 8883 | 1871.128 | 3.09% |
| 2026-01-05 | 20.950 | 20.560 | 0.100 | 0.49% | 20.310 | 20.950 | 5538 | 1140.995 | 1.93% |
| 2025-12-31 | 20.460 | 20.460 | -0.100 | -0.49% | 20.150 | 20.710 | 7665 | 1559.838 | 2.67% |
| 2025-12-30 | 20.760 | 20.560 | -0.140 | -0.68% | 20.260 | 21.990 | 14745 | 3089.430 | 5.13% |
| 2025-12-29 | 20.460 | 20.700 | -0.570 | -2.68% | 20.460 | 21.430 | 6064 | 1258.795 | 2.11% |
| 2025-12-26 | 21.270 | 21.270 | -0.130 | -0.61% | 21.120 | 21.650 | 5841 | 1245.055 | 2.03% |
| 2025-12-25 | 21.380 | 21.400 | 0.170 | 0.80% | 21.050 | 21.900 | 9666 | 2086.356 | 3.36% |
| 2025-12-24 | 20.990 | 21.230 | 0.240 | 1.14% | 20.710 | 21.980 | 10640 | 2281.948 | 3.70% |
| 2025-12-23 | 21.940 | 20.990 | -0.840 | -3.85% | 20.890 | 22.150 | 8193 | 1744.249 | 2.85% |
| 2025-12-22 | 22.000 | 21.830 | -0.080 | -0.37% | 21.530 | 22.060 | 8421 | 1838.531 | 2.93% |
| 2025-12-19 | 21.360 | 21.910 | 0.560 | 2.62% | 21.200 | 22.440 | 11551 | 2527.997 | 4.02% |
| 2025-12-18 | 21.350 | 21.350 | -0.130 | -0.61% | 21.110 | 21.480 | 5283 | 1126.700 | 1.84% |
| 2025-12-17 | 21.610 | 21.480 | 0.020 | 0.09% | 21.020 | 21.610 | 9160 | 1949.053 | 3.19% |
| 2025-12-16 | 21.080 | 21.460 | 0.410 | 1.95% | 20.980 | 21.700 | 9377 | 2012.850 | 3.26% |
| 2025-12-15 | 20.880 | 21.050 | -0.010 | -0.05% | 20.530 | 21.400 | 8111 | 1713.044 | 2.82% |
| 2025-12-12 | 20.680 | 21.060 | 0.150 | 0.72% | 20.460 | 21.930 | 14671 | 3139.448 | 5.11% |
| 2025-12-11 | 20.060 | 20.910 | 0.860 | 4.29% | 19.680 | 21.260 | 11538 | 2380.737 | 4.01% |
| 2025-12-10 | 20.180 | 20.050 | -0.150 | -0.74% | 19.670 | 20.340 | 5030 | 1003.370 | 1.75% |
深证大盘股票行情在线 K线走势图
920895(920895)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
