920060(920060)股票行情
920060(920060)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 | 32.150 | 32.880 | 0.400 | 1.23% | 32.020 | 32.900 | 24345 | 7947.909 | 2.57% |
| 2026-04-10 | 32.450 | 32.480 | 0.280 | 0.87% | 32.420 | 32.920 | 25194 | 8241.084 | 2.66% |
| 2026-04-09 | 32.300 | 32.200 | -0.610 | -1.86% | 32.050 | 32.880 | 25200 | 8177.498 | 2.66% |
| 2026-04-08 | 32.140 | 32.810 | 1.620 | 5.19% | 31.730 | 32.960 | 41403 | 13440.326 | 4.37% |
| 2026-04-07 | 31.340 | 31.190 | 0.070 | 0.22% | 31.110 | 31.700 | 21186 | 6651.616 | 2.23% |
| 2026-04-03 | 31.370 | 31.120 | -0.130 | -0.42% | 31.090 | 32.190 | 27183 | 8610.803 | 2.87% |
| 2026-04-02 | 31.560 | 31.250 | -0.570 | -1.79% | 31.080 | 32.280 | 27911 | 8835.746 | 2.94% |
| 2026-04-01 | 31.950 | 31.820 | 0.730 | 2.35% | 31.500 | 32.580 | 30582 | 9806.124 | 3.23% |
| 2026-03-31 | 31.600 | 31.090 | -0.710 | -2.23% | 31.030 | 32.130 | 23896 | 7541.797 | 2.52% |
| 2026-03-30 | 31.100 | 31.800 | 0.050 | 0.16% | 31.000 | 31.950 | 19919 | 6271.236 | 2.10% |
| 2026-03-27 | 31.100 | 31.750 | -0.130 | -0.41% | 30.860 | 32.100 | 28927 | 9119.211 | 3.05% |
| 2026-03-26 | 33.050 | 31.880 | -1.310 | -3.95% | 31.780 | 33.360 | 41253 | 13418.652 | 4.35% |
| 2026-03-25 | 33.320 | 33.190 | 0.290 | 0.88% | 32.950 | 33.920 | 42073 | 14063.847 | 4.44% |
| 2026-03-24 | 33.100 | 32.900 | 0.470 | 1.45% | 32.030 | 33.100 | 40788 | 13323.853 | 4.30% |
| 2026-03-23 | 34.240 | 32.430 | -3.180 | -8.93% | 31.980 | 34.440 | 74548 | 24818.906 | 7.86% |
| 2026-03-20 | 35.650 | 35.610 | 0.220 | 0.62% | 35.400 | 37.460 | 86394 | 31425.244 | 9.11% |
| 2026-03-19 | 35.660 | 35.390 | -1.010 | -2.77% | 35.010 | 36.360 | 53541 | 19062.473 | 5.65% |
| 2026-03-18 | 34.620 | 36.400 | 1.530 | 4.39% | 34.620 | 36.500 | 74171 | 26596.541 | 7.82% |
| 2026-03-17 | 35.990 | 34.870 | -1.580 | -4.33% | 34.570 | 36.290 | 61817 | 21823.035 | 6.52% |
| 2026-03-16 | 34.600 | 36.450 | 1.850 | 5.35% | 33.800 | 36.450 | 75159 | 26536.330 | 7.93% |
| 2026-03-13 | 34.500 | 34.600 | 0.130 | 0.38% | 33.980 | 35.250 | 46711 | 16202.186 | 4.93% |
| 2026-03-12 | 35.110 | 34.470 | -1.030 | -2.90% | 34.350 | 36.300 | 51326 | 18009.434 | 5.41% |
| 2026-03-11 | 34.880 | 35.500 | 0.360 | 1.02% | 34.420 | 35.520 | 60270 | 21003.988 | 6.36% |
| 2026-03-10 | 33.400 | 35.140 | 2.340 | 7.13% | 33.250 | 35.670 | 80661 | 28156.111 | 8.51% |
| 2026-03-09 | 32.690 | 32.800 | -0.610 | -1.83% | 31.900 | 32.830 | 32271 | 10440.822 | 3.40% |
| 2026-03-06 | 32.600 | 33.410 | 0.670 | 2.05% | 32.310 | 33.500 | 31633 | 10412.569 | 3.34% |
| 2026-03-05 | 33.690 | 32.740 | -0.240 | -0.73% | 32.660 | 33.940 | 38156 | 12754.120 | 4.02% |
| 2026-03-04 | 32.300 | 32.980 | -0.050 | -0.15% | 32.180 | 33.440 | 29590 | 9746.454 | 3.12% |
| 2026-03-03 | 35.500 | 33.030 | -2.140 | -6.08% | 32.980 | 35.880 | 58049 | 19640.725 | 6.12% |
| 2026-03-02 | 34.970 | 35.170 | -1.110 | -3.06% | 34.180 | 35.540 | 61360 | 21428.498 | 6.47% |
| 2026-02-27 | 35.300 | 36.280 | -0.090 | -0.25% | 34.810 | 36.370 | 79582 | 28271.314 | 8.39% |
| 2026-02-26 | 33.710 | 36.370 | 3.230 | 9.75% | 33.700 | 38.190 | 142233 | 51316.613 | 15.00% |
| 2026-02-25 | 32.450 | 33.140 | 0.650 | 2.00% | 32.300 | 33.480 | 27074 | 8921.107 | 2.86% |
| 2026-02-24 | 32.500 | 32.490 | 0.520 | 1.63% | 32.120 | 32.670 | 14146 | 4596.120 | 1.49% |
| 2026-02-13 | 32.240 | 31.970 | -0.260 | -0.81% | 31.860 | 32.450 | 12028 | 3870.384 | 1.27% |
| 2026-02-12 | 32.380 | 32.230 | 0.030 | 0.09% | 32.100 | 32.430 | 9474 | 3057.525 | 1.00% |
| 2026-02-11 | 32.230 | 32.200 | -0.180 | -0.56% | 32.170 | 32.490 | 9515 | 3071.856 | 1.00% |
| 2026-02-10 | 32.560 | 32.380 | -0.160 | -0.49% | 32.280 | 32.900 | 16407 | 5350.340 | 1.73% |
| 2026-02-09 | 32.340 | 32.540 | 0.460 | 1.43% | 32.190 | 32.600 | 14810 | 4804.860 | 1.56% |
| 2026-02-06 | 32.140 | 32.080 | 0.060 | 0.19% | 31.850 | 32.530 | 13609 | 4386.414 | 1.44% |
| 2026-02-05 | 32.310 | 32.020 | -0.310 | -0.96% | 31.860 | 32.490 | 15220 | 4888.038 | 1.61% |
| 2026-02-04 | 32.190 | 32.330 | -0.090 | -0.28% | 32.010 | 32.560 | 16027 | 5170.058 | 1.69% |
| 2026-02-03 | 32.040 | 32.420 | 0.420 | 1.31% | 31.700 | 32.460 | 23475 | 7519.157 | 2.48% |
| 2026-02-02 | 33.040 | 32.000 | -1.060 | -3.21% | 31.880 | 33.040 | 25384 | 8241.262 | 2.68% |
| 2026-01-30 | 33.200 | 33.060 | -0.400 | -1.20% | 32.800 | 33.600 | 24879 | 8259.458 | 2.62% |
| 2026-01-29 | 33.490 | 33.460 | 0.120 | 0.36% | 32.940 | 33.570 | 25652 | 8531.695 | 2.71% |
| 2026-01-28 | 33.800 | 33.340 | -0.470 | -1.39% | 33.100 | 34.060 | 18900 | 6335.853 | 1.99% |
| 2026-01-27 | 33.880 | 33.810 | -0.190 | -0.56% | 33.030 | 34.030 | 24808 | 8324.700 | 2.62% |
| 2026-01-26 | 34.250 | 34.000 | -0.600 | -1.73% | 33.550 | 34.810 | 34117 | 11618.773 | 3.60% |
| 2026-01-23 | 34.000 | 34.600 | 0.500 | 1.47% | 33.940 | 34.750 | 32610 | 11240.930 | 3.44% |
| 2026-01-22 | 34.410 | 34.100 | 0.090 | 0.26% | 34.020 | 34.590 | 21772 | 7452.654 | 2.30% |
| 2026-01-21 | 33.500 | 34.010 | 0.330 | 0.98% | 33.350 | 34.130 | 20537 | 6960.741 | 2.17% |
| 2026-01-20 | 34.400 | 33.680 | -0.520 | -1.52% | 33.610 | 34.400 | 24203 | 8196.599 | 2.55% |
| 2026-01-19 | 34.340 | 34.200 | -0.120 | -0.35% | 33.860 | 34.480 | 18361 | 6271.497 | 1.94% |
| 2026-01-16 | 34.900 | 34.320 | -0.390 | -1.12% | 34.230 | 34.990 | 33729 | 11625.354 | 3.56% |
| 2026-01-15 | 35.000 | 34.710 | -0.390 | -1.11% | 34.420 | 35.520 | 43048 | 15009.133 | 4.54% |
| 2026-01-14 | 33.720 | 35.100 | 1.380 | 4.09% | 33.540 | 35.500 | 85051 | 29366.066 | 8.97% |
| 2026-01-13 | 34.940 | 33.720 | -0.860 | -2.49% | 33.640 | 35.000 | 44460 | 15194.360 | 4.69% |
| 2026-01-12 | 33.700 | 34.580 | 0.960 | 2.86% | 33.310 | 34.580 | 53750 | 18251.723 | 5.67% |
| 2026-01-09 | 33.390 | 33.620 | 0.220 | 0.66% | 33.100 | 33.800 | 30090 | 10073.387 | 3.17% |
| 2026-01-08 | 33.690 | 33.400 | -0.270 | -0.80% | 33.220 | 33.690 | 28587 | 9535.623 | 3.01% |
| 2026-01-07 | 33.790 | 33.670 | -0.080 | -0.24% | 33.400 | 34.180 | 27436 | 9272.361 | 2.89% |
| 2026-01-06 | 33.610 | 33.750 | 0.150 | 0.45% | 33.330 | 33.990 | 26093 | 8781.425 | 2.75% |
| 2026-01-05 | 33.100 | 33.600 | 0.720 | 2.19% | 32.660 | 33.760 | 26776 | 8894.927 | 2.82% |
| 2025-12-31 | 33.160 | 32.880 | -0.160 | -0.48% | 32.480 | 33.550 | 24317 | 7974.181 | 2.56% |
| 2025-12-30 | 33.500 | 33.040 | -0.510 | -1.52% | 33.010 | 33.800 | 22341 | 7458.672 | 2.36% |
| 2025-12-29 | 33.140 | 33.550 | 0.250 | 0.75% | 33.140 | 34.190 | 24681 | 8298.408 | 2.60% |
| 2025-12-26 | 32.910 | 33.300 | 0.340 | 1.03% | 32.880 | 34.280 | 29377 | 9874.543 | 3.10% |
| 2025-12-25 | 32.660 | 32.960 | 0.100 | 0.30% | 32.600 | 33.460 | 22659 | 7502.506 | 2.39% |
| 2025-12-24 | 33.070 | 32.860 | -0.670 | -2.00% | 31.930 | 33.120 | 44427 | 14411.701 | 4.69% |
| 2025-12-23 | 34.310 | 33.530 | -1.010 | -2.92% | 33.380 | 34.400 | 30984 | 10475.451 | 3.27% |
| 2025-12-22 | 34.050 | 34.540 | 0.610 | 1.80% | 33.880 | 34.860 | 29749 | 10233.264 | 3.14% |
| 2025-12-19 | 34.160 | 33.930 | -0.070 | -0.21% | 33.710 | 34.480 | 23231 | 7918.085 | 2.45% |
| 2025-12-18 | 34.370 | 34.000 | -0.870 | -2.49% | 33.890 | 34.740 | 34977 | 11984.440 | 3.69% |
| 2025-12-17 | 33.500 | 34.870 | 1.190 | 3.53% | 33.410 | 34.900 | 48103 | 16581.652 | 5.07% |
| 2025-12-16 | 33.060 | 33.680 | 0.340 | 1.02% | 33.030 | 34.150 | 29021 | 9783.861 | 3.06% |
| 2025-12-15 | 33.900 | 33.340 | -1.080 | -3.14% | 33.160 | 34.290 | 32427 | 10933.951 | 3.42% |
| 2025-12-12 | 33.570 | 34.420 | 0.330 | 0.97% | 33.340 | 34.980 | 47632 | 16320.038 | 5.02% |
| 2025-12-11 | 33.190 | 34.090 | 0.940 | 2.84% | 32.600 | 34.950 | 54418 | 18512.561 | 5.74% |
| 2025-12-10 | 32.870 | 33.150 | 0.220 | 0.67% | 32.210 | 33.600 | 25348 | 8313.111 | 2.67% |
深证大盘股票行情在线 K线走势图
920060(920060)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
