920092(920092)股票行情
920092(920092)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 | 30.200 | 30.300 | -0.300 | -0.98% | 29.810 | 30.560 | 5796 | 1742.070 | 1.76% |
| 2026-04-10 | 29.990 | 30.600 | 0.840 | 2.82% | 29.990 | 31.090 | 11928 | 3659.735 | 3.62% |
| 2026-04-09 | 30.960 | 29.760 | -1.340 | -4.31% | 29.540 | 30.970 | 12126 | 3641.652 | 3.68% |
| 2026-04-08 | 29.660 | 31.100 | 2.900 | 10.28% | 29.210 | 31.500 | 17522 | 5352.238 | 5.32% |
| 2026-04-07 | 29.120 | 28.200 | -0.720 | -2.49% | 28.010 | 29.290 | 8312 | 2367.705 | 2.52% |
| 2026-04-03 | 29.990 | 28.920 | -0.880 | -2.95% | 28.780 | 30.500 | 7971 | 2340.499 | 2.42% |
| 2026-04-02 | 30.580 | 29.800 | -0.700 | -2.30% | 29.290 | 30.930 | 7461 | 2259.617 | 2.26% |
| 2026-04-01 | 30.940 | 30.500 | 0.380 | 1.26% | 30.320 | 31.590 | 6286 | 1929.456 | 1.91% |
| 2026-03-31 | 30.450 | 30.120 | -0.080 | -0.26% | 29.910 | 30.890 | 7718 | 2344.375 | 2.34% |
| 2026-03-30 | 29.480 | 30.200 | 0.240 | 0.80% | 29.150 | 30.200 | 5235 | 1550.119 | 1.59% |
| 2026-03-27 | 29.100 | 29.960 | -0.090 | -0.30% | 29.000 | 30.400 | 7767 | 2318.946 | 2.36% |
| 2026-03-26 | 31.550 | 30.050 | -1.560 | -4.94% | 29.940 | 31.690 | 12184 | 3754.583 | 3.70% |
| 2026-03-25 | 30.650 | 31.610 | 1.860 | 6.25% | 30.110 | 31.790 | 19440 | 6072.137 | 5.90% |
| 2026-03-24 | 30.320 | 29.750 | -0.100 | -0.34% | 29.000 | 30.350 | 11904 | 3527.823 | 3.61% |
| 2026-03-23 | 31.010 | 29.850 | -1.330 | -4.27% | 29.600 | 31.010 | 8473 | 2556.626 | 2.57% |
| 2026-03-20 | 32.880 | 31.180 | -1.330 | -4.09% | 31.080 | 32.880 | 9259 | 2940.229 | 2.81% |
| 2026-03-19 | 33.670 | 32.510 | -1.470 | -4.33% | 32.400 | 33.670 | 10234 | 3380.017 | 3.11% |
| 2026-03-18 | 33.640 | 33.980 | 0.610 | 1.83% | 33.270 | 34.080 | 11402 | 3837.300 | 3.46% |
| 2026-03-17 | 34.000 | 33.370 | -0.460 | -1.36% | 33.250 | 35.380 | 14336 | 4946.413 | 4.35% |
| 2026-03-16 | 34.150 | 33.830 | -0.470 | -1.37% | 33.300 | 34.200 | 7521 | 2533.112 | 2.28% |
| 2026-03-13 | 34.920 | 34.300 | -0.830 | -2.36% | 34.020 | 35.400 | 9339 | 3223.308 | 2.83% |
| 2026-03-12 | 35.470 | 35.130 | -0.620 | -1.73% | 34.950 | 35.750 | 10666 | 3754.678 | 3.24% |
| 2026-03-11 | 36.350 | 35.750 | -0.600 | -1.65% | 35.710 | 36.850 | 15577 | 5638.991 | 4.73% |
| 2026-03-10 | 37.550 | 36.350 | -1.170 | -3.12% | 36.070 | 38.150 | 24780 | 9122.586 | 7.52% |
| 2026-03-09 | 35.860 | 37.520 | 0.230 | 0.62% | 35.080 | 38.200 | 25635 | 9354.853 | 7.78% |
| 2026-03-06 | 35.100 | 37.290 | 2.240 | 6.39% | 34.860 | 37.800 | 31682 | 11624.257 | 9.61% |
| 2026-03-05 | 34.900 | 35.050 | 0.630 | 1.83% | 34.310 | 35.870 | 15412 | 5412.443 | 4.68% |
| 2026-03-04 | 34.200 | 34.420 | 0.130 | 0.38% | 34.000 | 35.130 | 9280 | 3206.090 | 2.82% |
| 2026-03-03 | 35.450 | 34.290 | -0.900 | -2.56% | 34.000 | 35.600 | 14680 | 5096.570 | 4.45% |
| 2026-03-02 | 37.650 | 35.190 | -3.820 | -9.79% | 34.600 | 37.660 | 29340 | 10482.301 | 8.90% |
| 2026-02-27 | 39.000 | 39.010 | -0.390 | -0.99% | 38.800 | 40.200 | 18679 | 7355.198 | 5.87% |
| 2026-02-26 | 40.080 | 39.400 | -0.760 | -1.89% | 38.680 | 40.370 | 17969 | 7088.448 | 5.64% |
| 2026-02-25 | 40.310 | 40.160 | 0.090 | 0.22% | 39.190 | 41.060 | 17338 | 6930.029 | 5.45% |
| 2026-02-24 | 43.290 | 40.070 | -1.080 | -2.62% | 39.480 | 43.500 | 26201 | 10821.011 | 8.23% |
| 2026-02-13 | 39.630 | 41.150 | 1.100 | 2.75% | 39.580 | 42.980 | 29277 | 12075.603 | 9.20% |
| 2026-02-12 | 39.280 | 40.050 | 1.060 | 2.72% | 38.880 | 40.980 | 24003 | 9606.307 | 7.54% |
| 2026-02-11 | 39.700 | 38.990 | 0.180 | 0.46% | 38.560 | 39.780 | 13959 | 5476.251 | 4.38% |
| 2026-02-10 | 40.320 | 38.810 | -0.600 | -1.52% | 38.490 | 40.470 | 14834 | 5775.339 | 4.66% |
| 2026-02-09 | 38.500 | 39.410 | 2.420 | 6.54% | 37.810 | 39.580 | 24327 | 9480.201 | 7.64% |
| 2026-02-06 | 37.800 | 36.990 | -1.390 | -3.62% | 36.780 | 39.500 | 19427 | 7377.869 | 6.10% |
| 2026-02-05 | 39.090 | 38.380 | -0.550 | -1.41% | 38.200 | 39.600 | 9124 | 3549.516 | 2.87% |
| 2026-02-04 | 39.380 | 38.930 | -0.750 | -1.89% | 38.510 | 40.240 | 12503 | 4909.444 | 3.93% |
| 2026-02-03 | 38.500 | 39.680 | 1.630 | 4.28% | 38.160 | 39.930 | 14252 | 5570.881 | 4.48% |
| 2026-02-02 | 39.040 | 38.050 | -1.300 | -3.30% | 37.850 | 39.300 | 16557 | 6346.196 | 5.20% |
| 2026-01-30 | 39.620 | 39.350 | -0.150 | -0.38% | 39.080 | 40.880 | 18348 | 7280.902 | 5.76% |
| 2026-01-29 | 39.070 | 39.500 | -0.480 | -1.20% | 38.820 | 41.960 | 26098 | 10588.661 | 8.20% |
| 2026-01-28 | 41.280 | 39.980 | -1.510 | -3.64% | 39.710 | 42.950 | 25392 | 10468.724 | 7.98% |
| 2026-01-27 | 41.950 | 41.490 | -0.010 | -0.02% | 40.590 | 42.430 | 21837 | 9026.197 | 6.86% |
| 2026-01-26 | 44.000 | 41.500 | -3.180 | -7.12% | 40.810 | 44.680 | 33098 | 13997.910 | 10.40% |
| 2026-01-23 | 43.000 | 44.680 | 3.150 | 7.58% | 41.730 | 46.080 | 47328 | 20656.314 | 14.87% |
| 2026-01-22 | 40.900 | 41.530 | 1.170 | 2.90% | 40.690 | 41.790 | 23616 | 9753.678 | 7.42% |
| 2026-01-21 | 41.090 | 40.360 | -1.540 | -3.68% | 40.090 | 41.850 | 22539 | 9209.237 | 7.08% |
| 2026-01-20 | 42.360 | 41.900 | 0.000 | 0.00% | 40.230 | 43.560 | 30053 | 12533.126 | 9.44% |
| 2026-01-19 | 41.310 | 41.900 | 0.620 | 1.50% | 40.380 | 42.300 | 28727 | 11924.650 | 9.02% |
| 2026-01-16 | 42.430 | 41.280 | -4.120 | -9.07% | 41.000 | 44.280 | 53953 | 22830.977 | 16.95% |
| 2026-01-15 | 47.650 | 45.400 | -2.000 | -4.22% | 45.220 | 54.800 | 68017 | 33955.730 | 21.36% |
| 2026-01-14 | 45.800 | 47.400 | 0.860 | 1.85% | 45.500 | 49.000 | 53549 | 25322.410 | 16.82% |
| 2026-01-13 | 49.400 | 46.540 | -1.450 | -3.02% | 45.340 | 52.000 | 74221 | 35858.273 | 23.31% |
| 2026-01-12 | 43.540 | 47.990 | 4.580 | 10.55% | 43.500 | 50.000 | 66369 | 31074.406 | 20.85% |
| 2026-01-09 | 42.760 | 43.410 | -0.890 | -2.01% | 42.000 | 46.260 | 45144 | 19850.553 | 14.18% |
| 2026-01-08 | 43.660 | 44.300 | 0.620 | 1.42% | 43.660 | 46.270 | 53202 | 23844.330 | 16.71% |
| 2026-01-07 | 48.000 | 43.680 | -5.210 | -10.66% | 42.860 | 48.200 | 80474 | 36137.477 | 25.28% |
| 2026-01-06 | 38.000 | 48.890 | 11.280 | 29.99% | 37.610 | 48.890 | 80924 | 34763.273 | 25.42% |
| 2026-01-05 | 37.000 | 37.610 | 0.170 | 0.45% | 37.000 | 38.500 | 25855 | 9785.985 | 8.12% |
| 2025-12-31 | 37.380 | 37.440 | 0.520 | 1.41% | 36.690 | 38.360 | 26936 | 10124.411 | 8.46% |
| 2025-12-30 | 37.550 | 36.920 | -0.530 | -1.42% | 36.800 | 37.590 | 20944 | 7759.666 | 6.58% |
| 2025-12-29 | 39.270 | 37.450 | -1.820 | -4.63% | 37.100 | 39.460 | 31209 | 11769.692 | 9.80% |
| 2025-12-26 | 39.420 | 39.270 | -0.680 | -1.70% | 38.200 | 40.740 | 37230 | 14617.944 | 11.69% |
| 2025-12-25 | 40.000 | 39.950 | -1.730 | -4.15% | 39.660 | 41.680 | 48199 | 19491.293 | 15.14% |
| 2025-12-24 | 40.000 | 41.680 | 1.280 | 3.17% | 40.000 | 43.880 | 52591 | 22183.703 | 16.52% |
| 2025-12-23 | 44.000 | 40.400 | -7.070 | -14.89% | 39.600 | 45.580 | 72501 | 30850.982 | 22.77% |
| 2025-12-22 | 43.500 | 47.470 | 3.970 | 9.13% | 43.500 | 52.000 | 84780 | 40401.441 | 26.63% |
| 2025-12-19 | 38.680 | 43.500 | 3.960 | 10.02% | 38.440 | 47.770 | 85255 | 37194.184 | 26.78% |
| 2025-12-18 | 36.660 | 39.540 | -1.730 | -4.19% | 35.850 | 40.980 | 70072 | 26830.146 | 22.01% |
| 2025-12-17 | 39.000 | 41.270 | 1.520 | 3.82% | 37.710 | 47.710 | 99195 | 43306.660 | 31.16% |
| 2025-12-16 | 33.000 | 39.750 | 9.170 | 29.99% | 32.030 | 39.750 | 68750 | 25451.646 | 21.59% |
| 2025-12-15 | 30.670 | 30.580 | -0.360 | -1.16% | 30.400 | 31.320 | 5834 | 1800.698 | 1.83% |
| 2025-12-12 | 30.870 | 30.940 | -0.060 | -0.19% | 30.410 | 31.900 | 9534 | 2977.233 | 2.99% |
| 2025-12-11 | 29.950 | 31.000 | 1.310 | 4.41% | 29.200 | 32.180 | 14481 | 4484.028 | 4.55% |
| 2025-12-10 | 30.020 | 29.690 | -0.410 | -1.36% | 29.340 | 30.590 | 6785 | 2012.056 | 2.13% |
深证大盘股票行情在线 K线走势图
920092(920092)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
