920068(920068)股票行情
920068(920068)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 | 20.900 | 20.600 | -0.350 | -1.67% | 20.550 | 21.110 | 12078 | 2504.061 | 1.93% |
| 2026-04-10 | 21.060 | 20.950 | -0.110 | -0.52% | 20.880 | 21.400 | 16188 | 3415.025 | 2.58% |
| 2026-04-09 | 21.110 | 21.060 | -0.250 | -1.17% | 20.690 | 21.250 | 17183 | 3599.430 | 2.74% |
| 2026-04-08 | 20.680 | 21.310 | 0.720 | 3.50% | 20.680 | 21.420 | 24630 | 5206.247 | 3.93% |
| 2026-04-07 | 20.380 | 20.590 | 0.590 | 2.95% | 20.300 | 21.330 | 22595 | 4713.069 | 3.60% |
| 2026-04-03 | 19.970 | 20.000 | 0.070 | 0.35% | 19.300 | 20.170 | 24834 | 4888.742 | 3.96% |
| 2026-04-02 | 20.780 | 19.930 | -0.660 | -3.21% | 19.770 | 21.070 | 30928 | 6339.486 | 4.93% |
| 2026-04-01 | 21.390 | 20.590 | -0.040 | -0.19% | 20.500 | 21.390 | 18756 | 3885.719 | 2.99% |
| 2026-03-31 | 20.570 | 20.630 | 0.050 | 0.24% | 20.510 | 21.450 | 23488 | 4932.577 | 3.75% |
| 2026-03-30 | 20.860 | 20.580 | -0.520 | -2.46% | 20.270 | 21.550 | 22674 | 4685.501 | 3.62% |
| 2026-03-27 | 20.600 | 21.100 | 0.020 | 0.09% | 20.600 | 21.280 | 16767 | 3513.676 | 2.67% |
| 2026-03-26 | 21.840 | 21.080 | -0.600 | -2.77% | 20.910 | 21.850 | 22210 | 4715.139 | 3.54% |
| 2026-03-25 | 21.870 | 21.680 | 0.110 | 0.51% | 21.470 | 22.060 | 31332 | 6808.915 | 5.00% |
| 2026-03-24 | 21.580 | 21.570 | 0.370 | 1.75% | 21.030 | 21.980 | 34564 | 7450.379 | 5.51% |
| 2026-03-23 | 22.050 | 21.200 | -1.540 | -6.77% | 21.000 | 22.100 | 48681 | 10427.312 | 7.76% |
| 2026-03-20 | 23.440 | 22.740 | -0.530 | -2.28% | 22.530 | 23.650 | 49265 | 11337.940 | 7.86% |
| 2026-03-19 | 23.780 | 23.270 | -1.090 | -4.47% | 23.220 | 24.360 | 71868 | 16906.119 | 11.46% |
| 2026-03-18 | 22.490 | 24.360 | 1.820 | 8.07% | 22.150 | 25.370 | 117475 | 28089.748 | 18.73% |
| 2026-03-17 | 22.270 | 22.540 | 0.040 | 0.18% | 22.200 | 23.880 | 109594 | 25324.098 | 17.48% |
| 2026-03-16 | 21.910 | 22.500 | 0.600 | 2.74% | 21.620 | 22.570 | 40554 | 9017.700 | 6.47% |
| 2026-03-13 | 22.200 | 21.900 | -0.450 | -2.01% | 21.740 | 22.750 | 55728 | 12390.869 | 8.89% |
| 2026-03-12 | 21.780 | 22.350 | 0.360 | 1.64% | 21.700 | 22.470 | 48235 | 10684.347 | 7.69% |
| 2026-03-11 | 21.800 | 21.990 | 0.020 | 0.09% | 21.610 | 22.800 | 48632 | 10773.619 | 7.76% |
| 2026-03-10 | 21.180 | 21.970 | 1.040 | 4.97% | 21.050 | 22.000 | 48677 | 10587.291 | 7.76% |
| 2026-03-09 | 20.780 | 20.930 | -0.230 | -1.09% | 20.370 | 21.270 | 29875 | 6228.867 | 4.76% |
| 2026-03-06 | 21.100 | 21.160 | 0.100 | 0.47% | 20.820 | 21.450 | 27978 | 5921.320 | 4.46% |
| 2026-03-05 | 21.300 | 21.060 | -0.420 | -1.96% | 20.820 | 21.470 | 32731 | 6887.419 | 5.22% |
| 2026-03-04 | 19.990 | 21.480 | 1.330 | 6.60% | 19.870 | 21.550 | 57772 | 12140.185 | 9.21% |
| 2026-03-03 | 21.120 | 20.150 | -0.970 | -4.59% | 20.100 | 21.300 | 52460 | 10819.113 | 8.37% |
| 2026-03-02 | 22.100 | 21.120 | -0.980 | -4.43% | 20.930 | 22.100 | 89438 | 19180.828 | 14.26% |
| 2026-02-27 | 21.380 | 22.100 | 0.620 | 2.89% | 21.180 | 23.680 | 114230 | 25614.805 | 18.22% |
| 2026-02-26 | 20.900 | 21.480 | 0.410 | 1.95% | 20.800 | 21.600 | 74580 | 15851.117 | 11.89% |
| 2026-02-25 | 20.610 | 21.070 | 0.230 | 1.10% | 20.420 | 21.580 | 73703 | 15507.827 | 11.75% |
| 2026-02-24 | 20.430 | 20.840 | 0.790 | 3.94% | 20.210 | 21.700 | 94100 | 19709.748 | 15.01% |
| 2026-02-13 | 18.990 | 20.050 | 0.910 | 4.75% | 18.900 | 20.170 | 70075 | 13833.589 | 11.18% |
| 2026-02-12 | 18.910 | 19.140 | 0.040 | 0.21% | 18.850 | 19.330 | 23668 | 4519.067 | 3.77% |
| 2026-02-11 | 18.810 | 19.100 | 0.280 | 1.49% | 18.780 | 19.300 | 24172 | 4621.167 | 3.85% |
| 2026-02-10 | 18.950 | 18.820 | -0.130 | -0.69% | 18.720 | 19.160 | 15464 | 2914.521 | 2.47% |
| 2026-02-09 | 18.720 | 18.950 | 0.620 | 3.38% | 18.610 | 19.110 | 25289 | 4774.075 | 4.03% |
| 2026-02-06 | 18.520 | 18.330 | -0.270 | -1.45% | 18.280 | 18.800 | 15910 | 2950.555 | 2.54% |
| 2026-02-05 | 18.950 | 18.600 | -0.460 | -2.41% | 18.550 | 19.060 | 21848 | 4102.257 | 3.48% |
| 2026-02-04 | 19.500 | 19.060 | -0.240 | -1.24% | 18.990 | 19.560 | 21320 | 4097.811 | 3.40% |
| 2026-02-03 | 19.060 | 19.300 | 0.550 | 2.93% | 18.800 | 19.320 | 24043 | 4593.251 | 3.83% |
| 2026-02-02 | 18.790 | 18.750 | -0.290 | -1.52% | 18.690 | 19.300 | 27727 | 5259.917 | 4.42% |
| 2026-01-30 | 19.700 | 19.040 | -0.980 | -4.90% | 18.980 | 19.920 | 54166 | 10438.711 | 8.64% |
| 2026-01-29 | 20.840 | 20.020 | -1.040 | -4.94% | 20.000 | 21.370 | 73876 | 15096.789 | 11.78% |
| 2026-01-28 | 20.160 | 21.060 | 0.780 | 3.85% | 19.910 | 21.350 | 101353 | 21034.783 | 16.16% |
| 2026-01-27 | 19.800 | 20.280 | 0.170 | 0.85% | 19.800 | 20.710 | 56941 | 11507.582 | 9.08% |
| 2026-01-26 | 20.590 | 20.110 | -0.310 | -1.52% | 20.040 | 21.430 | 98784 | 20506.234 | 15.75% |
| 2026-01-23 | 19.460 | 20.420 | 0.960 | 4.93% | 19.460 | 20.500 | 79916 | 16089.912 | 12.74% |
| 2026-01-22 | 19.060 | 19.460 | 0.410 | 2.15% | 18.930 | 19.600 | 38272 | 7397.581 | 6.10% |
| 2026-01-21 | 19.000 | 19.050 | -0.070 | -0.37% | 18.890 | 19.290 | 24686 | 4712.570 | 3.94% |
| 2026-01-20 | 19.500 | 19.120 | -0.380 | -1.95% | 18.800 | 19.700 | 44812 | 8559.773 | 7.15% |
| 2026-01-19 | 19.310 | 19.500 | -0.020 | -0.10% | 19.200 | 19.820 | 37680 | 7328.652 | 6.01% |
| 2026-01-16 | 20.270 | 19.520 | -0.560 | -2.79% | 19.460 | 20.520 | 60911 | 12161.914 | 9.71% |
| 2026-01-15 | 20.030 | 20.080 | -0.320 | -1.57% | 19.800 | 20.900 | 62444 | 12634.910 | 9.96% |
| 2026-01-14 | 19.800 | 20.400 | 0.450 | 2.26% | 19.710 | 20.790 | 86243 | 17473.926 | 13.75% |
| 2026-01-13 | 21.570 | 19.950 | -2.010 | -9.15% | 19.760 | 21.700 | 120179 | 24691.051 | 19.17% |
| 2026-01-12 | 21.290 | 21.960 | 1.320 | 6.40% | 20.680 | 22.580 | 149030 | 32296.812 | 23.77% |
| 2026-01-09 | 19.800 | 20.640 | 0.670 | 3.36% | 19.750 | 21.070 | 103232 | 21150.516 | 16.46% |
| 2026-01-08 | 19.600 | 19.970 | 0.320 | 1.63% | 19.260 | 20.430 | 73784 | 14636.195 | 11.77% |
| 2026-01-07 | 19.800 | 19.650 | -0.330 | -1.65% | 19.380 | 20.200 | 66925 | 13216.593 | 10.67% |
| 2026-01-06 | 19.010 | 19.980 | 0.870 | 4.55% | 19.010 | 20.200 | 84564 | 16660.414 | 13.49% |
| 2026-01-05 | 19.730 | 19.110 | -0.390 | -2.00% | 18.920 | 19.870 | 58726 | 11260.330 | 9.37% |
| 2025-12-31 | 18.900 | 19.500 | 0.600 | 3.17% | 18.790 | 19.960 | 71622 | 13872.918 | 11.42% |
| 2025-12-30 | 19.150 | 18.900 | -0.680 | -3.47% | 18.700 | 19.440 | 68937 | 13059.892 | 10.99% |
| 2025-12-29 | 20.150 | 19.580 | -0.490 | -2.44% | 19.550 | 20.500 | 75127 | 14945.186 | 11.98% |
| 2025-12-26 | 20.600 | 20.070 | -1.010 | -4.79% | 20.000 | 21.170 | 127508 | 26034.533 | 20.33% |
| 2025-12-25 | 20.160 | 21.080 | 0.220 | 1.05% | 20.010 | 22.150 | 196980 | 41297.637 | 31.41% |
| 2025-12-24 | 17.930 | 20.860 | 2.900 | 16.15% | 17.720 | 22.890 | 241598 | 50691.074 | 38.53% |
| 2025-12-23 | 18.600 | 17.960 | -0.670 | -3.60% | 17.800 | 18.820 | 41473 | 7575.826 | 6.61% |
| 2025-12-22 | 19.100 | 18.630 | -0.230 | -1.22% | 18.600 | 19.400 | 41678 | 7857.665 | 6.65% |
| 2025-12-19 | 19.120 | 18.860 | -0.170 | -0.89% | 18.850 | 19.850 | 67745 | 13082.476 | 10.80% |
| 2025-12-18 | 18.480 | 19.030 | 0.570 | 3.09% | 18.310 | 19.490 | 68000 | 12923.904 | 10.84% |
| 2025-12-17 | 18.740 | 18.460 | -0.440 | -2.33% | 18.200 | 18.750 | 39792 | 7319.585 | 6.35% |
| 2025-12-16 | 18.780 | 18.900 | -0.260 | -1.36% | 18.450 | 19.130 | 54930 | 10331.717 | 8.76% |
| 2025-12-15 | 18.260 | 19.160 | 0.450 | 2.41% | 17.860 | 19.450 | 82838 | 15481.224 | 13.21% |
| 2025-12-12 | 18.880 | 18.710 | -0.090 | -0.48% | 18.330 | 19.940 | 110400 | 21224.854 | 17.61% |
| 2025-12-11 | 17.760 | 18.800 | 1.060 | 5.98% | 17.560 | 18.980 | 85994 | 15867.552 | 13.71% |
| 2025-12-10 | 17.480 | 17.740 | 0.120 | 0.68% | 17.480 | 18.230 | 36901 | 6624.493 | 5.88% |
深证大盘股票行情在线 K线走势图
920068(920068)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
