920003(920003)股票行情
920003(920003)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 | 27.980 | 27.570 | -0.410 | -1.47% | 27.420 | 27.980 | 1403 | 387.334 | 1.05% |
| 2026-04-10 | 27.820 | 27.980 | 0.150 | 0.54% | 27.500 | 28.070 | 1494 | 416.131 | 1.12% |
| 2026-04-09 | 27.880 | 27.830 | -0.170 | -0.61% | 27.320 | 27.900 | 2844 | 785.227 | 2.14% |
| 2026-04-08 | 27.240 | 28.000 | 1.000 | 3.70% | 27.240 | 28.000 | 3582 | 993.409 | 2.69% |
| 2026-04-07 | 27.010 | 27.000 | -0.010 | -0.04% | 26.800 | 27.200 | 771 | 208.258 | 0.58% |
| 2026-04-03 | 27.400 | 27.010 | -0.360 | -1.32% | 26.800 | 27.650 | 2949 | 802.601 | 2.21% |
| 2026-04-02 | 27.480 | 27.370 | 0.000 | 0.00% | 27.310 | 27.820 | 1552 | 427.310 | 1.17% |
| 2026-04-01 | 27.450 | 27.370 | 0.270 | 1.00% | 27.210 | 27.600 | 1300 | 356.178 | 0.98% |
| 2026-03-31 | 27.230 | 27.100 | -0.190 | -0.70% | 26.980 | 27.780 | 2469 | 676.728 | 1.85% |
| 2026-03-30 | 27.150 | 27.290 | -0.250 | -0.91% | 27.070 | 27.870 | 1668 | 453.840 | 1.25% |
| 2026-03-27 | 27.210 | 27.540 | 0.090 | 0.33% | 27.060 | 27.770 | 2430 | 669.298 | 1.82% |
| 2026-03-26 | 27.790 | 27.450 | -0.460 | -1.65% | 27.410 | 28.090 | 1740 | 482.145 | 1.31% |
| 2026-03-25 | 27.480 | 27.910 | 0.540 | 1.97% | 27.350 | 27.950 | 3884 | 1076.199 | 2.92% |
| 2026-03-24 | 27.330 | 27.370 | 0.340 | 1.26% | 27.060 | 27.590 | 2571 | 700.572 | 1.93% |
| 2026-03-23 | 28.300 | 27.030 | -1.640 | -5.72% | 26.980 | 28.550 | 5447 | 1505.939 | 4.09% |
| 2026-03-20 | 29.570 | 28.670 | -0.890 | -3.01% | 28.610 | 29.690 | 5687 | 1653.768 | 4.27% |
| 2026-03-19 | 30.000 | 29.560 | -0.720 | -2.38% | 29.400 | 30.260 | 4451 | 1321.986 | 3.34% |
| 2026-03-18 | 30.710 | 30.280 | -0.420 | -1.37% | 30.020 | 30.710 | 5573 | 1683.839 | 4.19% |
| 2026-03-17 | 30.450 | 30.700 | 0.250 | 0.82% | 30.350 | 31.200 | 9131 | 2803.854 | 6.86% |
| 2026-03-16 | 30.390 | 30.450 | 0.010 | 0.03% | 30.190 | 30.550 | 1162 | 352.537 | 0.87% |
| 2026-03-13 | 30.300 | 30.440 | 0.110 | 0.36% | 29.970 | 30.590 | 1976 | 599.106 | 1.48% |
| 2026-03-12 | 30.290 | 30.330 | 0.030 | 0.10% | 30.130 | 30.480 | 2993 | 905.494 | 2.25% |
| 2026-03-11 | 30.190 | 30.300 | 0.100 | 0.33% | 29.970 | 30.580 | 3393 | 1028.787 | 2.55% |
| 2026-03-10 | 29.900 | 30.200 | 0.510 | 1.72% | 29.820 | 30.200 | 3431 | 1029.571 | 2.58% |
| 2026-03-09 | 30.010 | 29.690 | -0.550 | -1.82% | 29.400 | 30.080 | 4172 | 1236.544 | 3.13% |
| 2026-03-06 | 30.100 | 30.240 | 0.050 | 0.17% | 29.850 | 30.260 | 2799 | 843.727 | 2.10% |
| 2026-03-05 | 30.180 | 30.190 | 0.180 | 0.60% | 30.000 | 30.350 | 1910 | 575.558 | 1.43% |
| 2026-03-04 | 30.710 | 30.010 | -0.690 | -2.25% | 29.910 | 30.990 | 7087 | 2144.124 | 5.32% |
| 2026-03-03 | 30.810 | 30.700 | -0.150 | -0.49% | 30.610 | 31.230 | 2888 | 892.231 | 2.17% |
| 2026-03-02 | 31.560 | 30.850 | -0.850 | -2.68% | 30.710 | 31.560 | 4409 | 1370.524 | 3.31% |
| 2026-02-27 | 31.810 | 31.700 | -0.170 | -0.53% | 31.570 | 31.880 | 2616 | 828.570 | 1.96% |
| 2026-02-26 | 32.040 | 31.870 | -0.130 | -0.41% | 31.790 | 32.100 | 2535 | 808.176 | 1.90% |
| 2026-02-25 | 32.030 | 32.000 | 0.100 | 0.31% | 31.770 | 32.100 | 3023 | 966.761 | 2.27% |
| 2026-02-24 | 31.750 | 31.900 | 0.200 | 0.63% | 31.750 | 32.090 | 1940 | 619.222 | 1.46% |
| 2026-02-13 | 31.770 | 31.700 | -0.020 | -0.06% | 31.650 | 31.870 | 3008 | 954.890 | 2.26% |
| 2026-02-12 | 31.850 | 31.720 | -0.240 | -0.75% | 31.720 | 31.980 | 3062 | 975.596 | 2.30% |
| 2026-02-11 | 32.200 | 31.960 | -0.120 | -0.37% | 31.940 | 32.330 | 2705 | 867.402 | 2.03% |
| 2026-02-10 | 32.300 | 32.080 | -0.100 | -0.31% | 32.080 | 32.300 | 3088 | 993.333 | 2.32% |
| 2026-02-09 | 32.750 | 32.580 | 0.040 | 0.12% | 32.460 | 32.750 | 7548 | 2458.619 | 5.67% |
| 2026-02-06 | 32.550 | 32.540 | 0.040 | 0.12% | 32.340 | 32.790 | 3689 | 1202.111 | 2.77% |
| 2026-02-05 | 32.700 | 32.500 | -0.230 | -0.70% | 32.500 | 32.820 | 3215 | 1047.563 | 2.41% |
| 2026-02-04 | 32.630 | 32.730 | 0.180 | 0.55% | 32.520 | 32.950 | 4589 | 1501.002 | 3.45% |
| 2026-02-03 | 32.820 | 32.550 | 0.050 | 0.15% | 32.330 | 32.870 | 5483 | 1782.554 | 4.12% |
| 2026-02-02 | 32.910 | 32.500 | -0.410 | -1.25% | 32.400 | 33.030 | 4440 | 1452.104 | 3.33% |
| 2026-01-30 | 32.900 | 32.910 | -0.010 | -0.03% | 32.780 | 33.140 | 3889 | 1279.277 | 2.92% |
| 2026-01-29 | 33.610 | 32.920 | -0.550 | -1.64% | 32.900 | 33.610 | 6744 | 2235.913 | 5.07% |
| 2026-01-28 | 33.350 | 33.470 | 0.040 | 0.12% | 33.300 | 33.730 | 6598 | 2209.216 | 4.96% |
| 2026-01-27 | 33.720 | 33.430 | -0.280 | -0.83% | 33.150 | 33.720 | 7030 | 2345.388 | 5.28% |
| 2026-01-26 | 34.280 | 33.710 | -0.570 | -1.66% | 33.610 | 34.280 | 9062 | 3062.494 | 6.81% |
| 2026-01-23 | 34.120 | 34.280 | 0.020 | 0.06% | 34.060 | 34.430 | 8962 | 3069.587 | 6.73% |
| 2026-01-22 | 33.760 | 34.260 | 0.450 | 1.33% | 33.600 | 35.000 | 14911 | 5095.313 | 11.20% |
| 2026-01-21 | 33.770 | 33.810 | 0.050 | 0.15% | 33.500 | 33.940 | 6204 | 2095.281 | 4.66% |
| 2026-01-20 | 33.780 | 33.760 | -0.010 | -0.03% | 33.650 | 33.970 | 6954 | 2349.457 | 5.22% |
| 2026-01-19 | 33.980 | 33.770 | -0.220 | -0.65% | 33.600 | 33.980 | 6964 | 2347.982 | 5.23% |
| 2026-01-16 | 34.440 | 33.990 | -0.440 | -1.28% | 33.640 | 34.440 | 11390 | 3864.245 | 8.55% |
| 2026-01-15 | 34.660 | 34.430 | -0.220 | -0.63% | 34.240 | 35.930 | 22445 | 7894.409 | 16.86% |
| 2026-01-14 | 34.370 | 34.650 | 0.750 | 2.21% | 33.900 | 34.880 | 25810 | 8880.836 | 19.39% |
| 2026-01-13 | 33.710 | 33.900 | 0.320 | 0.95% | 33.500 | 34.750 | 23789 | 8135.497 | 17.87% |
| 2026-01-12 | 33.330 | 33.580 | 0.290 | 0.87% | 33.240 | 33.770 | 9909 | 3321.412 | 7.44% |
| 2026-01-09 | 33.420 | 33.290 | -0.050 | -0.15% | 33.220 | 33.530 | 5241 | 1746.770 | 3.94% |
| 2026-01-08 | 33.350 | 33.340 | -0.010 | -0.03% | 33.250 | 33.460 | 5109 | 1704.083 | 3.84% |
| 2026-01-07 | 33.400 | 33.350 | 0.000 | 0.00% | 33.230 | 33.480 | 4007 | 1336.890 | 3.01% |
| 2026-01-06 | 33.260 | 33.350 | 0.070 | 0.21% | 33.250 | 33.550 | 5453 | 1818.956 | 4.10% |
| 2026-01-05 | 33.450 | 33.280 | 0.040 | 0.12% | 33.120 | 33.450 | 3467 | 1153.578 | 2.60% |
| 2025-12-31 | 33.230 | 33.240 | 0.020 | 0.06% | 33.000 | 33.390 | 2693 | 894.088 | 2.02% |
| 2025-12-30 | 33.600 | 33.220 | -0.180 | -0.54% | 33.150 | 33.600 | 3710 | 1233.777 | 2.79% |
| 2025-12-29 | 33.760 | 33.400 | -0.370 | -1.10% | 33.290 | 33.760 | 3601 | 1203.867 | 2.70% |
| 2025-12-26 | 34.040 | 33.770 | -0.170 | -0.50% | 33.580 | 34.290 | 4345 | 1473.307 | 3.26% |
| 2025-12-25 | 33.590 | 33.940 | 0.290 | 0.86% | 33.420 | 34.500 | 8167 | 2764.603 | 6.13% |
| 2025-12-24 | 33.100 | 33.650 | 0.430 | 1.29% | 33.030 | 33.700 | 7947 | 2649.722 | 5.97% |
| 2025-12-23 | 33.560 | 33.220 | -0.430 | -1.28% | 33.090 | 33.720 | 7585 | 2531.530 | 5.70% |
| 2025-12-22 | 33.700 | 33.650 | -0.090 | -0.27% | 33.500 | 33.750 | 5589 | 1878.516 | 4.20% |
| 2025-12-19 | 33.750 | 33.740 | 0.040 | 0.12% | 33.430 | 33.860 | 7921 | 2666.484 | 5.95% |
| 2025-12-18 | 33.800 | 33.700 | -0.450 | -1.32% | 33.700 | 34.350 | 10878 | 3687.719 | 8.17% |
| 2025-12-17 | 33.830 | 34.150 | 0.240 | 0.71% | 33.680 | 34.830 | 19526 | 6704.899 | 14.67% |
| 2025-12-16 | 33.400 | 33.910 | 0.490 | 1.47% | 33.240 | 34.280 | 15631 | 5290.605 | 11.74% |
| 2025-12-15 | 33.910 | 33.420 | -0.330 | -0.98% | 33.280 | 33.910 | 5410 | 1812.549 | 4.06% |
| 2025-12-12 | 33.900 | 33.750 | -0.150 | -0.44% | 33.560 | 34.490 | 14494 | 4913.363 | 10.89% |
| 2025-12-11 | 33.150 | 33.900 | 0.760 | 2.29% | 33.010 | 34.500 | 19348 | 6564.089 | 14.53% |
| 2025-12-10 | 33.060 | 33.140 | 0.080 | 0.24% | 32.600 | 33.450 | 7561 | 2500.565 | 5.68% |
深证大盘股票行情在线 K线走势图
920003(920003)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
