920030(920030)股票行情
920030(920030)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 | 5.610 | 5.560 | -0.040 | -0.71% | 5.530 | 5.630 | 12470 | 694.784 | 1.11% |
| 2026-04-10 | 5.520 | 5.600 | 0.090 | 1.63% | 5.520 | 5.690 | 18787 | 1056.791 | 1.67% |
| 2026-04-09 | 5.620 | 5.510 | -0.110 | -1.96% | 5.500 | 5.660 | 15109 | 842.227 | 1.34% |
| 2026-04-08 | 5.590 | 5.620 | 0.190 | 3.50% | 5.480 | 5.640 | 13445 | 750.966 | 1.20% |
| 2026-04-07 | 5.370 | 5.430 | 0.060 | 1.12% | 5.320 | 5.520 | 10877 | 591.360 | 0.97% |
| 2026-04-03 | 5.580 | 5.370 | -0.180 | -3.24% | 5.330 | 5.600 | 14605 | 798.401 | 1.30% |
| 2026-04-02 | 5.570 | 5.550 | 0.010 | 0.18% | 5.500 | 5.680 | 24666 | 1375.120 | 2.19% |
| 2026-04-01 | 5.560 | 5.540 | 0.030 | 0.54% | 5.520 | 5.620 | 17338 | 962.925 | 1.54% |
| 2026-03-31 | 5.440 | 5.510 | 0.070 | 1.29% | 5.400 | 5.620 | 29604 | 1641.162 | 2.63% |
| 2026-03-30 | 5.550 | 5.440 | -0.110 | -1.98% | 5.360 | 5.570 | 20254 | 1102.642 | 1.80% |
| 2026-03-27 | 5.540 | 5.550 | 0.010 | 0.18% | 5.450 | 5.630 | 15394 | 852.454 | 1.37% |
| 2026-03-26 | 5.620 | 5.540 | -0.030 | -0.54% | 5.530 | 5.790 | 22819 | 1290.021 | 2.03% |
| 2026-03-25 | 5.580 | 5.570 | 0.000 | 0.00% | 5.530 | 5.650 | 19112 | 1069.990 | 1.70% |
| 2026-03-24 | 5.470 | 5.570 | 0.220 | 4.11% | 5.400 | 5.590 | 36437 | 1996.853 | 3.24% |
| 2026-03-23 | 5.540 | 5.350 | -0.220 | -3.95% | 5.280 | 5.800 | 38785 | 2145.555 | 3.45% |
| 2026-03-20 | 5.650 | 5.570 | -0.110 | -1.94% | 5.570 | 5.850 | 20360 | 1159.593 | 1.81% |
| 2026-03-19 | 5.950 | 5.680 | -0.280 | -4.70% | 5.650 | 5.960 | 23441 | 1343.208 | 2.09% |
| 2026-03-18 | 5.950 | 5.960 | 0.010 | 0.17% | 5.880 | 6.020 | 15412 | 916.844 | 1.38% |
| 2026-03-17 | 6.130 | 5.950 | -0.130 | -2.14% | 5.950 | 6.140 | 15738 | 949.229 | 1.40% |
| 2026-03-16 | 6.290 | 6.080 | -0.170 | -2.72% | 6.060 | 6.290 | 20088 | 1229.439 | 1.79% |
| 2026-03-13 | 6.300 | 6.250 | -0.060 | -0.95% | 6.230 | 6.360 | 15912 | 1001.998 | 1.42% |
| 2026-03-12 | 6.390 | 6.310 | -0.070 | -1.10% | 6.290 | 6.420 | 12256 | 777.189 | 1.09% |
| 2026-03-11 | 6.430 | 6.380 | -0.050 | -0.78% | 6.340 | 6.450 | 17631 | 1124.642 | 1.57% |
| 2026-03-10 | 6.380 | 6.430 | 0.050 | 0.78% | 6.360 | 6.460 | 11410 | 732.746 | 1.02% |
| 2026-03-09 | 6.460 | 6.380 | -0.100 | -1.54% | 6.270 | 6.480 | 15421 | 984.336 | 1.38% |
| 2026-03-06 | 6.350 | 6.480 | 0.110 | 1.73% | 6.320 | 6.550 | 13446 | 866.890 | 1.20% |
| 2026-03-05 | 6.360 | 6.370 | 0.100 | 1.59% | 6.300 | 6.390 | 12363 | 784.456 | 1.10% |
| 2026-03-04 | 6.470 | 6.270 | -0.190 | -2.94% | 6.270 | 6.530 | 19013 | 1214.739 | 1.70% |
| 2026-03-03 | 6.450 | 6.460 | 0.010 | 0.16% | 6.410 | 6.620 | 35184 | 2293.354 | 3.14% |
| 2026-03-02 | 6.620 | 6.450 | -0.250 | -3.73% | 6.340 | 6.640 | 30613 | 1977.157 | 2.73% |
| 2026-02-27 | 6.730 | 6.700 | -0.030 | -0.45% | 6.650 | 6.760 | 15659 | 1046.024 | 1.40% |
| 2026-02-26 | 6.750 | 6.730 | -0.020 | -0.30% | 6.690 | 6.780 | 14107 | 949.735 | 1.26% |
| 2026-02-25 | 6.710 | 6.750 | 0.040 | 0.60% | 6.710 | 6.790 | 11757 | 793.685 | 1.05% |
| 2026-02-24 | 6.660 | 6.710 | 0.080 | 1.21% | 6.610 | 6.750 | 19727 | 1320.460 | 1.76% |
| 2026-02-13 | 6.600 | 6.630 | 0.030 | 0.45% | 6.560 | 6.670 | 12107 | 801.414 | 1.08% |
| 2026-02-12 | 6.710 | 6.600 | -0.050 | -0.75% | 6.540 | 6.710 | 15825 | 1048.081 | 1.41% |
| 2026-02-11 | 6.690 | 6.650 | -0.030 | -0.45% | 6.640 | 6.730 | 16826 | 1122.230 | 1.50% |
| 2026-02-10 | 6.720 | 6.680 | -0.020 | -0.30% | 6.630 | 6.740 | 15211 | 1017.549 | 1.36% |
| 2026-02-09 | 6.730 | 6.700 | 0.050 | 0.75% | 6.680 | 6.790 | 13320 | 897.066 | 1.19% |
| 2026-02-06 | 6.620 | 6.650 | 0.050 | 0.76% | 6.560 | 6.750 | 19239 | 1286.913 | 1.72% |
| 2026-02-05 | 6.720 | 6.600 | -0.120 | -1.79% | 6.570 | 6.730 | 19292 | 1281.644 | 1.72% |
| 2026-02-04 | 6.700 | 6.720 | 0.020 | 0.30% | 6.660 | 6.850 | 20392 | 1372.960 | 1.82% |
| 2026-02-03 | 6.550 | 6.700 | 0.170 | 2.60% | 6.550 | 6.720 | 19140 | 1269.372 | 1.71% |
| 2026-02-02 | 6.780 | 6.530 | -0.220 | -3.26% | 6.510 | 6.780 | 26699 | 1771.670 | 2.38% |
| 2026-01-30 | 6.870 | 6.750 | -0.160 | -2.32% | 6.750 | 6.940 | 29173 | 1995.629 | 2.60% |
| 2026-01-29 | 7.040 | 6.910 | -0.190 | -2.68% | 6.870 | 7.070 | 40322 | 2808.053 | 3.60% |
| 2026-01-28 | 7.000 | 7.100 | 0.150 | 2.16% | 6.940 | 7.280 | 42226 | 3005.528 | 3.77% |
| 2026-01-27 | 7.100 | 6.950 | -0.120 | -1.70% | 6.890 | 7.100 | 26511 | 1845.163 | 2.37% |
| 2026-01-26 | 7.180 | 7.070 | -0.130 | -1.81% | 7.010 | 7.250 | 44843 | 3182.774 | 4.00% |
| 2026-01-23 | 7.140 | 7.200 | 0.060 | 0.84% | 7.140 | 7.270 | 41071 | 2958.783 | 3.67% |
| 2026-01-22 | 7.110 | 7.140 | 0.030 | 0.42% | 7.100 | 7.190 | 28767 | 2053.948 | 2.57% |
| 2026-01-21 | 7.170 | 7.110 | -0.080 | -1.11% | 7.080 | 7.200 | 40690 | 2903.188 | 3.63% |
| 2026-01-20 | 7.360 | 7.190 | -0.170 | -2.31% | 7.130 | 7.400 | 72335 | 5217.378 | 6.46% |
| 2026-01-19 | 7.150 | 7.360 | 0.100 | 1.38% | 7.110 | 7.550 | 108445 | 7931.174 | 9.68% |
| 2026-01-16 | 6.940 | 7.260 | 0.320 | 4.61% | 6.880 | 7.580 | 101101 | 7280.403 | 9.02% |
| 2026-01-15 | 7.070 | 6.940 | -0.180 | -2.53% | 6.870 | 7.210 | 51115 | 3580.442 | 4.56% |
| 2026-01-14 | 7.000 | 7.120 | 0.040 | 0.56% | 6.950 | 7.220 | 55825 | 3964.917 | 4.98% |
| 2026-01-13 | 7.070 | 7.080 | 0.090 | 1.29% | 6.970 | 7.340 | 77014 | 5516.198 | 6.87% |
| 2026-01-12 | 6.800 | 6.990 | 0.240 | 3.56% | 6.760 | 7.040 | 66471 | 4611.163 | 5.93% |
| 2026-01-09 | 6.730 | 6.750 | 0.030 | 0.45% | 6.700 | 6.820 | 31752 | 2144.700 | 2.83% |
| 2026-01-08 | 6.700 | 6.720 | -0.010 | -0.15% | 6.660 | 6.760 | 31377 | 2105.767 | 2.80% |
| 2026-01-07 | 6.760 | 6.730 | -0.020 | -0.30% | 6.700 | 6.800 | 28043 | 1890.445 | 2.50% |
| 2026-01-06 | 6.700 | 6.750 | 0.040 | 0.60% | 6.630 | 6.800 | 43663 | 2941.062 | 3.90% |
| 2026-01-05 | 6.800 | 6.710 | -0.140 | -2.04% | 6.600 | 6.850 | 51273 | 3435.450 | 4.58% |
| 2025-12-31 | 6.650 | 6.850 | 0.300 | 4.58% | 6.650 | 7.170 | 110190 | 7658.780 | 9.84% |
| 2025-12-30 | 6.620 | 6.550 | -0.020 | -0.30% | 6.510 | 6.630 | 23274 | 1528.466 | 2.08% |
| 2025-12-29 | 6.730 | 6.570 | -0.150 | -2.23% | 6.540 | 6.730 | 31752 | 2094.954 | 2.83% |
| 2025-12-26 | 6.750 | 6.720 | 0.010 | 0.15% | 6.700 | 6.890 | 31222 | 2119.076 | 2.79% |
| 2025-12-25 | 6.730 | 6.710 | 0.010 | 0.15% | 6.670 | 6.820 | 19088 | 1285.671 | 1.70% |
| 2025-12-24 | 6.680 | 6.700 | 0.010 | 0.15% | 6.650 | 6.740 | 16610 | 1112.385 | 1.48% |
| 2025-12-23 | 6.900 | 6.690 | -0.210 | -3.04% | 6.620 | 6.920 | 30787 | 2079.240 | 2.75% |
| 2025-12-22 | 6.760 | 6.900 | 0.180 | 2.68% | 6.700 | 6.910 | 46255 | 3164.077 | 4.13% |
| 2025-12-19 | 6.720 | 6.720 | 0.030 | 0.45% | 6.690 | 6.800 | 30427 | 2054.422 | 2.72% |
| 2025-12-18 | 6.680 | 6.690 | 0.020 | 0.30% | 6.640 | 6.750 | 29311 | 1963.801 | 2.62% |
| 2025-12-17 | 6.690 | 6.670 | -0.080 | -1.19% | 6.580 | 6.770 | 42476 | 2829.816 | 3.79% |
| 2025-12-16 | 6.610 | 6.750 | 0.170 | 2.58% | 6.610 | 6.880 | 65697 | 4434.658 | 5.86% |
| 2025-12-15 | 6.680 | 6.580 | -0.060 | -0.90% | 6.570 | 6.720 | 17696 | 1172.932 | 1.58% |
| 2025-12-12 | 6.540 | 6.640 | 0.080 | 1.22% | 6.460 | 6.790 | 47608 | 3168.578 | 4.25% |
| 2025-12-11 | 6.440 | 6.560 | 0.100 | 1.55% | 6.360 | 6.740 | 45613 | 3006.213 | 4.07% |
| 2025-12-10 | 6.440 | 6.460 | 0.040 | 0.62% | 6.310 | 6.470 | 14840 | 947.757 | 1.32% |
深证大盘股票行情在线 K线走势图
920030(920030)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
