920007(920007)股票行情
920007(920007)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 | 55.570 | 55.080 | -0.490 | -0.88% | 54.700 | 56.000 | 2097 | 1158.698 | 1.97% |
| 2026-04-10 | 55.420 | 55.570 | 0.830 | 1.52% | 54.410 | 55.950 | 2218 | 1234.817 | 2.08% |
| 2026-04-09 | 56.400 | 54.740 | -1.710 | -3.03% | 54.320 | 56.400 | 2484 | 1370.678 | 2.33% |
| 2026-04-08 | 55.500 | 56.450 | 1.750 | 3.20% | 55.500 | 56.490 | 2652 | 1488.646 | 2.49% |
| 2026-04-07 | 53.340 | 54.700 | 1.360 | 2.55% | 53.340 | 55.440 | 2453 | 1336.943 | 2.30% |
| 2026-04-03 | 55.250 | 53.340 | -2.200 | -3.96% | 53.230 | 56.310 | 2719 | 1480.505 | 2.56% |
| 2026-04-02 | 55.200 | 55.540 | 0.090 | 0.16% | 55.040 | 56.850 | 2992 | 1679.726 | 2.81% |
| 2026-04-01 | 55.600 | 55.450 | 0.750 | 1.37% | 55.030 | 56.690 | 2804 | 1562.594 | 2.63% |
| 2026-03-31 | 56.510 | 54.700 | -1.690 | -3.00% | 54.540 | 57.120 | 2816 | 1580.286 | 2.65% |
| 2026-03-30 | 57.880 | 56.390 | -1.830 | -3.14% | 56.250 | 58.400 | 2498 | 1423.527 | 2.35% |
| 2026-03-27 | 58.200 | 58.220 | 0.240 | 0.41% | 57.550 | 58.740 | 1488 | 866.276 | 1.40% |
| 2026-03-26 | 60.270 | 57.980 | -2.590 | -4.28% | 57.930 | 60.960 | 3071 | 1822.781 | 2.89% |
| 2026-03-25 | 60.330 | 60.570 | -0.090 | -0.15% | 60.000 | 61.240 | 2996 | 1819.125 | 2.81% |
| 2026-03-24 | 61.560 | 60.660 | -0.200 | -0.33% | 59.180 | 62.670 | 3881 | 2347.976 | 3.65% |
| 2026-03-23 | 63.980 | 60.860 | -2.740 | -4.31% | 60.000 | 65.630 | 6251 | 3973.967 | 5.87% |
| 2026-03-20 | 62.910 | 63.600 | 0.690 | 1.10% | 62.900 | 66.570 | 5073 | 3275.812 | 4.77% |
| 2026-03-19 | 65.000 | 62.910 | -2.960 | -4.49% | 62.700 | 65.350 | 3795 | 2427.380 | 3.57% |
| 2026-03-18 | 66.930 | 65.870 | -0.790 | -1.19% | 65.270 | 66.930 | 2884 | 1896.659 | 2.71% |
| 2026-03-17 | 66.950 | 66.660 | 0.430 | 0.65% | 66.260 | 67.960 | 3248 | 2177.377 | 3.05% |
| 2026-03-16 | 67.180 | 66.230 | -0.990 | -1.47% | 66.180 | 67.460 | 2613 | 1742.054 | 2.46% |
| 2026-03-13 | 67.160 | 67.220 | 0.040 | 0.06% | 66.740 | 68.050 | 4130 | 2790.695 | 3.88% |
| 2026-03-12 | 66.380 | 67.180 | 0.150 | 0.22% | 65.900 | 67.690 | 3502 | 2336.146 | 3.29% |
| 2026-03-11 | 66.510 | 67.030 | 0.730 | 1.10% | 66.020 | 67.800 | 4185 | 2810.607 | 3.93% |
| 2026-03-10 | 66.130 | 66.300 | 0.170 | 0.26% | 65.810 | 66.580 | 2197 | 1455.507 | 2.06% |
| 2026-03-09 | 66.480 | 66.130 | -0.660 | -0.99% | 65.130 | 67.170 | 2923 | 1929.239 | 2.75% |
| 2026-03-06 | 66.380 | 66.790 | 0.050 | 0.07% | 65.580 | 66.980 | 2509 | 1668.557 | 2.36% |
| 2026-03-05 | 67.980 | 66.740 | -0.550 | -0.82% | 66.250 | 68.370 | 3953 | 2652.104 | 3.71% |
| 2026-03-04 | 66.600 | 67.290 | 0.360 | 0.54% | 65.030 | 68.060 | 5862 | 3918.370 | 5.51% |
| 2026-03-03 | 66.820 | 66.930 | 0.110 | 0.16% | 66.710 | 68.160 | 4998 | 3369.682 | 4.70% |
| 2026-03-02 | 68.500 | 66.820 | -3.580 | -5.09% | 66.660 | 68.880 | 7890 | 5319.656 | 7.41% |
| 2026-02-27 | 71.220 | 70.400 | -0.820 | -1.15% | 70.200 | 71.600 | 3818 | 2703.448 | 3.59% |
| 2026-02-26 | 71.700 | 71.220 | 0.030 | 0.04% | 70.910 | 71.700 | 2305 | 1641.172 | 2.17% |
| 2026-02-25 | 71.290 | 71.190 | 0.400 | 0.57% | 70.500 | 71.330 | 2436 | 1730.243 | 2.29% |
| 2026-02-24 | 70.970 | 70.790 | 0.470 | 0.67% | 70.010 | 71.530 | 3079 | 2180.526 | 2.89% |
| 2026-02-13 | 72.800 | 70.320 | -1.880 | -2.60% | 70.270 | 72.800 | 6934 | 4937.880 | 6.52% |
| 2026-02-12 | 72.500 | 72.200 | -0.930 | -1.27% | 71.850 | 73.300 | 6715 | 4858.825 | 6.31% |
| 2026-02-11 | 72.760 | 73.130 | 0.370 | 0.51% | 72.560 | 74.880 | 4653 | 3421.110 | 4.37% |
| 2026-02-10 | 73.290 | 72.760 | -1.370 | -1.85% | 72.590 | 74.450 | 6816 | 4978.298 | 6.40% |
| 2026-02-09 | 72.990 | 74.130 | 2.370 | 3.30% | 72.210 | 76.500 | 13401 | 10032.245 | 12.59% |
| 2026-02-06 | 71.470 | 71.760 | 0.020 | 0.03% | 71.300 | 73.000 | 4545 | 3278.435 | 4.27% |
| 2026-02-05 | 74.250 | 71.740 | -3.560 | -4.73% | 71.540 | 74.350 | 10345 | 7489.245 | 9.72% |
| 2026-02-04 | 73.500 | 75.300 | 1.450 | 1.96% | 73.080 | 76.810 | 14996 | 11274.120 | 14.09% |
| 2026-02-03 | 71.500 | 73.850 | 2.590 | 3.63% | 71.320 | 74.370 | 8258 | 6034.074 | 7.76% |
| 2026-02-02 | 72.970 | 71.260 | -1.360 | -1.87% | 71.060 | 73.870 | 5334 | 3853.855 | 5.01% |
| 2026-01-30 | 72.980 | 72.620 | -0.880 | -1.20% | 72.190 | 73.490 | 5500 | 3985.817 | 5.17% |
| 2026-01-29 | 74.040 | 73.500 | -0.880 | -1.18% | 73.010 | 75.800 | 8972 | 6663.565 | 8.43% |
| 2026-01-28 | 76.100 | 74.380 | -2.500 | -3.25% | 73.310 | 76.130 | 10426 | 7749.891 | 9.80% |
| 2026-01-27 | 73.000 | 76.880 | 2.720 | 3.67% | 72.580 | 78.580 | 19658 | 14841.405 | 18.47% |
| 2026-01-26 | 77.130 | 74.160 | -6.290 | -7.82% | 73.280 | 79.000 | 22434 | 16838.215 | 21.08% |
| 2026-01-23 | 69.320 | 80.450 | 11.150 | 16.09% | 69.320 | 82.350 | 34394 | 26398.473 | 32.32% |
| 2026-01-22 | 69.310 | 69.300 | 0.000 | 0.00% | 69.050 | 69.640 | 1341 | 930.143 | 1.26% |
| 2026-01-21 | 69.520 | 69.300 | -0.460 | -0.66% | 69.100 | 70.150 | 1736 | 1205.978 | 1.63% |
| 2026-01-20 | 69.730 | 69.760 | 0.030 | 0.04% | 69.400 | 70.160 | 1278 | 891.136 | 1.20% |
| 2026-01-19 | 70.500 | 69.730 | -0.150 | -0.21% | 69.360 | 70.500 | 1288 | 899.099 | 1.21% |
| 2026-01-16 | 70.980 | 69.880 | -1.110 | -1.56% | 69.880 | 70.980 | 4318 | 3030.252 | 4.06% |
| 2026-01-15 | 70.980 | 70.990 | -0.100 | -0.14% | 70.460 | 71.340 | 2699 | 1912.798 | 2.54% |
| 2026-01-14 | 71.890 | 71.090 | -0.890 | -1.24% | 70.510 | 71.890 | 6849 | 4870.159 | 6.44% |
| 2026-01-13 | 71.990 | 71.980 | 0.480 | 0.67% | 70.710 | 72.280 | 6852 | 4893.119 | 6.44% |
| 2026-01-12 | 71.000 | 71.500 | -0.080 | -0.11% | 70.220 | 71.690 | 6777 | 4804.444 | 6.37% |
| 2026-01-09 | 70.780 | 71.580 | 0.780 | 1.10% | 69.800 | 71.580 | 5592 | 3945.328 | 5.25% |
| 2026-01-08 | 70.880 | 70.800 | -0.080 | -0.11% | 69.710 | 71.500 | 3655 | 2572.981 | 3.43% |
| 2026-01-07 | 70.630 | 70.880 | 0.180 | 0.25% | 69.970 | 71.490 | 3568 | 2528.227 | 3.35% |
| 2026-01-06 | 70.080 | 70.700 | 0.980 | 1.41% | 69.750 | 70.990 | 3441 | 2424.725 | 3.23% |
| 2026-01-05 | 68.970 | 69.720 | 0.760 | 1.10% | 68.440 | 70.220 | 3339 | 2323.026 | 3.14% |
| 2025-12-31 | 67.950 | 68.960 | 1.270 | 1.88% | 67.600 | 69.260 | 3304 | 2268.611 | 3.10% |
| 2025-12-30 | 67.810 | 67.690 | -0.110 | -0.16% | 67.540 | 68.080 | 2134 | 1446.094 | 2.01% |
| 2025-12-29 | 68.750 | 67.800 | -0.950 | -1.38% | 67.750 | 68.880 | 3152 | 2148.825 | 2.96% |
| 2025-12-26 | 68.920 | 68.750 | -0.030 | -0.04% | 68.580 | 69.280 | 3055 | 2105.209 | 2.87% |
| 2025-12-25 | 69.000 | 68.780 | -0.160 | -0.23% | 68.720 | 69.390 | 2065 | 1424.851 | 1.94% |
| 2025-12-24 | 69.350 | 68.940 | 0.030 | 0.04% | 68.300 | 69.350 | 1096 | 755.052 | 1.03% |
| 2025-12-23 | 69.960 | 68.910 | -0.940 | -1.35% | 68.880 | 70.000 | 2450 | 1695.356 | 2.30% |
| 2025-12-22 | 71.170 | 69.850 | -1.320 | -1.85% | 69.450 | 71.170 | 3650 | 2554.313 | 3.43% |
| 2025-12-19 | 71.380 | 71.170 | -0.430 | -0.60% | 71.060 | 72.090 | 2075 | 1485.230 | 1.95% |
| 2025-12-18 | 71.790 | 71.600 | -0.260 | -0.36% | 71.160 | 72.430 | 1272 | 912.383 | 1.20% |
| 2025-12-17 | 71.090 | 71.860 | 0.500 | 0.70% | 71.000 | 72.090 | 2093 | 1497.712 | 1.97% |
| 2025-12-16 | 71.300 | 71.360 | 0.360 | 0.51% | 70.730 | 72.200 | 3251 | 2318.093 | 3.05% |
| 2025-12-15 | 71.020 | 71.000 | -0.030 | -0.04% | 70.800 | 71.840 | 1648 | 1172.970 | 1.55% |
| 2025-12-12 | 71.780 | 71.030 | -0.420 | -0.59% | 71.020 | 72.290 | 2522 | 1806.928 | 2.37% |
| 2025-12-11 | 69.830 | 71.450 | 1.440 | 2.06% | 69.830 | 72.440 | 4500 | 3225.611 | 4.23% |
| 2025-12-10 | 70.480 | 70.010 | -0.480 | -0.68% | 69.640 | 70.480 | 740 | 518.720 | 0.70% |
深证大盘股票行情在线 K线走势图
920007(920007)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
