920112(920112)股票行情
920112(920112)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 | 32.490 | 32.010 | -0.500 | -1.54% | 31.930 | 32.730 | 2366 | 761.476 | 1.02% |
| 2026-04-10 | 32.160 | 32.510 | 0.350 | 1.09% | 32.160 | 32.780 | 1348 | 438.230 | 0.58% |
| 2026-04-09 | 32.710 | 32.160 | -0.780 | -2.37% | 32.110 | 33.090 | 1356 | 442.063 | 0.58% |
| 2026-04-08 | 32.190 | 32.940 | 1.090 | 3.42% | 32.190 | 32.940 | 2936 | 956.547 | 1.27% |
| 2026-04-07 | 32.160 | 31.850 | -0.320 | -0.99% | 31.800 | 32.240 | 1392 | 444.927 | 0.60% |
| 2026-04-03 | 33.300 | 32.170 | -0.830 | -2.52% | 32.120 | 33.300 | 1793 | 583.701 | 0.77% |
| 2026-04-02 | 33.110 | 33.000 | -0.110 | -0.33% | 33.000 | 33.630 | 2962 | 986.341 | 1.28% |
| 2026-04-01 | 33.280 | 33.110 | 0.160 | 0.49% | 32.980 | 33.360 | 1250 | 414.428 | 0.54% |
| 2026-03-31 | 33.190 | 32.950 | 0.060 | 0.18% | 32.760 | 33.330 | 1682 | 556.544 | 0.73% |
| 2026-03-30 | 32.720 | 32.890 | -0.200 | -0.60% | 32.620 | 33.120 | 922 | 303.006 | 0.40% |
| 2026-03-27 | 32.810 | 33.090 | 0.170 | 0.52% | 32.750 | 33.270 | 1209 | 399.732 | 0.52% |
| 2026-03-26 | 33.620 | 32.920 | -0.670 | -1.99% | 32.880 | 33.890 | 815 | 271.841 | 0.35% |
| 2026-03-25 | 33.460 | 33.590 | 0.130 | 0.39% | 33.120 | 33.960 | 1642 | 552.164 | 0.71% |
| 2026-03-24 | 33.110 | 33.460 | 0.460 | 1.39% | 32.720 | 34.000 | 2509 | 833.541 | 1.08% |
| 2026-03-23 | 35.000 | 33.000 | -2.000 | -5.71% | 32.690 | 35.000 | 4718 | 1586.810 | 2.04% |
| 2026-03-20 | 35.510 | 35.000 | -0.300 | -0.85% | 35.000 | 35.600 | 1866 | 660.101 | 0.81% |
| 2026-03-19 | 36.600 | 35.300 | -1.280 | -3.50% | 35.300 | 36.600 | 4968 | 1779.083 | 2.14% |
| 2026-03-18 | 36.820 | 36.580 | -0.080 | -0.22% | 36.350 | 36.820 | 1720 | 628.602 | 0.74% |
| 2026-03-17 | 36.800 | 36.660 | -0.040 | -0.11% | 36.650 | 37.230 | 4145 | 1526.527 | 1.79% |
| 2026-03-16 | 36.670 | 36.700 | 0.000 | 0.00% | 36.600 | 36.920 | 1259 | 462.521 | 0.54% |
| 2026-03-13 | 36.800 | 36.700 | -0.100 | -0.27% | 36.680 | 37.280 | 1525 | 563.431 | 0.66% |
| 2026-03-12 | 37.290 | 36.800 | -0.440 | -1.18% | 36.800 | 37.290 | 1228 | 453.931 | 0.53% |
| 2026-03-11 | 37.010 | 37.240 | 0.220 | 0.59% | 36.930 | 37.380 | 1512 | 562.305 | 0.65% |
| 2026-03-10 | 36.950 | 37.020 | 0.300 | 0.82% | 36.670 | 37.150 | 1275 | 471.316 | 0.55% |
| 2026-03-09 | 37.210 | 36.720 | -0.680 | -1.82% | 36.550 | 37.510 | 3193 | 1177.010 | 1.38% |
| 2026-03-06 | 37.440 | 37.400 | 0.090 | 0.24% | 37.200 | 37.630 | 1350 | 505.517 | 0.58% |
| 2026-03-05 | 37.780 | 37.310 | 0.040 | 0.11% | 37.220 | 37.780 | 1197 | 448.508 | 0.52% |
| 2026-03-04 | 37.400 | 37.270 | -0.160 | -0.43% | 37.110 | 37.800 | 1450 | 542.773 | 0.63% |
| 2026-03-03 | 37.810 | 37.430 | -0.370 | -0.98% | 37.260 | 38.060 | 2908 | 1093.771 | 1.25% |
| 2026-03-02 | 38.000 | 37.800 | -0.520 | -1.36% | 37.780 | 38.200 | 3021 | 1145.278 | 1.30% |
| 2026-02-27 | 38.100 | 38.320 | 0.360 | 0.95% | 38.020 | 38.420 | 2813 | 1075.398 | 1.21% |
| 2026-02-26 | 37.980 | 37.960 | -0.010 | -0.03% | 37.950 | 38.120 | 1199 | 455.475 | 0.52% |
| 2026-02-25 | 38.120 | 37.970 | -0.030 | -0.08% | 37.880 | 38.300 | 1192 | 453.890 | 0.51% |
| 2026-02-24 | 38.100 | 38.000 | 0.210 | 0.56% | 37.860 | 38.150 | 1242 | 471.731 | 0.54% |
| 2026-02-13 | 37.870 | 37.790 | -0.070 | -0.18% | 37.780 | 38.100 | 1426 | 540.302 | 0.62% |
| 2026-02-12 | 38.140 | 37.860 | -0.130 | -0.34% | 37.850 | 38.140 | 1295 | 491.687 | 0.56% |
| 2026-02-11 | 38.150 | 37.990 | -0.160 | -0.42% | 37.980 | 38.350 | 1868 | 712.155 | 0.81% |
| 2026-02-10 | 38.070 | 38.150 | -0.040 | -0.10% | 37.950 | 38.470 | 2214 | 844.387 | 0.96% |
| 2026-02-09 | 38.230 | 38.190 | 0.280 | 0.74% | 37.870 | 38.390 | 2387 | 908.905 | 1.03% |
| 2026-02-06 | 37.850 | 37.910 | -0.020 | -0.05% | 37.800 | 38.320 | 1507 | 574.966 | 0.65% |
| 2026-02-05 | 37.900 | 37.930 | -0.080 | -0.21% | 37.850 | 38.390 | 1572 | 596.598 | 0.68% |
| 2026-02-04 | 38.220 | 38.010 | 0.080 | 0.21% | 37.870 | 38.220 | 1845 | 701.291 | 0.80% |
| 2026-02-03 | 37.900 | 37.930 | 0.240 | 0.64% | 37.810 | 38.180 | 1829 | 693.749 | 0.79% |
| 2026-02-02 | 38.650 | 37.690 | -0.910 | -2.36% | 37.660 | 38.690 | 2637 | 1008.715 | 1.14% |
| 2026-01-30 | 39.090 | 38.600 | -0.240 | -0.62% | 38.160 | 39.090 | 3101 | 1196.821 | 1.34% |
| 2026-01-29 | 39.590 | 38.840 | -0.610 | -1.55% | 38.800 | 39.900 | 5266 | 2068.058 | 2.27% |
| 2026-01-28 | 39.240 | 39.450 | 0.210 | 0.54% | 39.050 | 40.130 | 7614 | 3011.865 | 3.28% |
| 2026-01-27 | 38.860 | 39.240 | 0.290 | 0.74% | 38.300 | 39.460 | 6707 | 2611.347 | 2.89% |
| 2026-01-26 | 39.190 | 38.950 | -0.050 | -0.13% | 38.560 | 39.190 | 3820 | 1481.868 | 1.65% |
| 2026-01-23 | 38.730 | 39.000 | 0.420 | 1.09% | 38.600 | 39.180 | 5536 | 2155.413 | 2.39% |
| 2026-01-22 | 38.750 | 38.580 | 0.020 | 0.05% | 38.460 | 38.750 | 2497 | 963.492 | 1.08% |
| 2026-01-21 | 38.620 | 38.560 | -0.260 | -0.67% | 38.480 | 38.910 | 3910 | 1511.001 | 1.69% |
| 2026-01-20 | 38.730 | 38.820 | 0.090 | 0.23% | 38.610 | 39.000 | 2931 | 1136.720 | 1.26% |
| 2026-01-19 | 38.650 | 38.730 | 0.090 | 0.23% | 38.570 | 38.980 | 3379 | 1308.822 | 1.46% |
| 2026-01-16 | 38.870 | 38.640 | -0.180 | -0.46% | 38.610 | 38.930 | 3857 | 1495.885 | 1.66% |
| 2026-01-15 | 39.450 | 38.820 | -0.180 | -0.46% | 38.560 | 39.450 | 4160 | 1623.935 | 1.79% |
| 2026-01-14 | 39.390 | 39.000 | -0.100 | -0.26% | 38.540 | 39.390 | 6717 | 2616.617 | 2.90% |
| 2026-01-13 | 38.890 | 39.100 | 0.370 | 0.96% | 38.380 | 39.700 | 8114 | 3182.092 | 3.50% |
| 2026-01-12 | 38.220 | 38.730 | 0.550 | 1.44% | 38.000 | 38.850 | 6840 | 2630.432 | 2.95% |
| 2026-01-09 | 38.330 | 38.180 | -0.030 | -0.08% | 38.110 | 38.450 | 3501 | 1338.535 | 1.51% |
| 2026-01-08 | 38.340 | 38.210 | -0.060 | -0.16% | 38.120 | 38.350 | 3635 | 1389.266 | 1.57% |
| 2026-01-07 | 38.480 | 38.270 | -0.160 | -0.42% | 38.050 | 38.740 | 3343 | 1284.186 | 1.44% |
| 2026-01-06 | 38.250 | 38.430 | 0.120 | 0.31% | 38.070 | 38.490 | 3512 | 1346.577 | 1.52% |
| 2026-01-05 | 37.780 | 38.310 | 0.550 | 1.46% | 37.500 | 38.360 | 4304 | 1633.239 | 1.86% |
| 2025-12-31 | 37.880 | 37.760 | -0.220 | -0.58% | 37.720 | 38.020 | 2047 | 773.796 | 0.88% |
| 2025-12-30 | 37.950 | 37.980 | 0.000 | 0.00% | 37.760 | 38.050 | 2855 | 1080.307 | 1.23% |
| 2025-12-29 | 38.100 | 37.980 | -0.180 | -0.47% | 37.840 | 38.110 | 2206 | 836.544 | 0.95% |
| 2025-12-26 | 38.220 | 38.160 | 0.060 | 0.16% | 38.010 | 38.360 | 3058 | 1166.757 | 1.32% |
| 2025-12-25 | 37.870 | 38.100 | 0.260 | 0.69% | 37.860 | 38.390 | 2721 | 1038.891 | 1.17% |
| 2025-12-24 | 37.800 | 37.840 | -0.040 | -0.11% | 37.750 | 38.130 | 2827 | 1071.711 | 1.22% |
| 2025-12-23 | 38.450 | 37.880 | -0.520 | -1.35% | 37.820 | 38.530 | 4068 | 1549.571 | 1.75% |
| 2025-12-22 | 38.390 | 38.400 | -0.100 | -0.26% | 38.350 | 38.640 | 3052 | 1173.259 | 1.32% |
| 2025-12-19 | 38.770 | 38.500 | -0.120 | -0.31% | 38.280 | 38.780 | 3074 | 1185.459 | 1.33% |
| 2025-12-18 | 38.880 | 38.620 | -0.510 | -1.30% | 38.400 | 39.150 | 3633 | 1408.502 | 1.57% |
| 2025-12-17 | 39.000 | 39.130 | 0.030 | 0.08% | 38.750 | 39.580 | 4813 | 1885.353 | 2.08% |
| 2025-12-16 | 38.560 | 39.100 | 0.400 | 1.03% | 38.560 | 39.310 | 4971 | 1938.879 | 2.14% |
| 2025-12-15 | 38.980 | 38.700 | -0.180 | -0.46% | 38.510 | 39.200 | 3256 | 1262.235 | 1.40% |
| 2025-12-12 | 38.800 | 38.880 | -0.070 | -0.18% | 38.170 | 39.400 | 5862 | 2282.140 | 2.53% |
| 2025-12-11 | 38.000 | 38.950 | 0.860 | 2.26% | 37.850 | 39.590 | 9608 | 3740.270 | 4.14% |
| 2025-12-10 | 38.290 | 38.090 | -0.200 | -0.52% | 37.670 | 38.800 | 3769 | 1439.987 | 1.63% |
深证大盘股票行情在线 K线走势图
920112(920112)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
