920146(920146)股票行情
920146(920146)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 | 6.960 | 6.870 | -0.110 | -1.58% | 6.830 | 7.030 | 12984 | 897.644 | 1.21% |
| 2026-04-10 | 6.990 | 6.980 | 0.090 | 1.31% | 6.900 | 7.090 | 21009 | 1475.229 | 1.96% |
| 2026-04-09 | 7.030 | 6.890 | -0.130 | -1.85% | 6.800 | 7.050 | 16410 | 1139.376 | 1.53% |
| 2026-04-08 | 6.940 | 7.020 | 0.270 | 4.00% | 6.870 | 7.040 | 22007 | 1532.020 | 2.05% |
| 2026-04-07 | 6.730 | 6.750 | 0.020 | 0.30% | 6.690 | 6.820 | 12837 | 867.520 | 1.20% |
| 2026-04-03 | 7.070 | 6.730 | -0.320 | -4.54% | 6.710 | 7.100 | 31667 | 2173.821 | 2.96% |
| 2026-04-02 | 7.070 | 7.050 | -0.020 | -0.28% | 7.000 | 7.190 | 35687 | 2530.697 | 3.33% |
| 2026-04-01 | 7.220 | 7.070 | -0.100 | -1.39% | 7.010 | 7.270 | 47484 | 3367.458 | 4.43% |
| 2026-03-31 | 6.970 | 7.170 | 0.190 | 2.72% | 6.950 | 7.340 | 70236 | 5024.099 | 6.56% |
| 2026-03-30 | 7.000 | 6.980 | -0.200 | -2.79% | 6.910 | 7.240 | 53947 | 3775.042 | 5.04% |
| 2026-03-27 | 7.320 | 7.180 | -0.320 | -4.27% | 7.040 | 7.380 | 87126 | 6227.691 | 8.13% |
| 2026-03-26 | 6.840 | 7.500 | 0.660 | 9.65% | 6.840 | 8.210 | 158092 | 12191.815 | 14.76% |
| 2026-03-25 | 6.890 | 6.840 | 0.020 | 0.29% | 6.810 | 6.940 | 14569 | 999.482 | 1.36% |
| 2026-03-24 | 6.740 | 6.820 | 0.240 | 3.65% | 6.520 | 6.820 | 26382 | 1765.110 | 2.46% |
| 2026-03-23 | 6.900 | 6.580 | -0.370 | -5.32% | 6.510 | 6.950 | 26615 | 1788.621 | 2.48% |
| 2026-03-20 | 7.000 | 6.950 | -0.040 | -0.57% | 6.930 | 7.120 | 16034 | 1124.298 | 1.50% |
| 2026-03-19 | 7.300 | 6.990 | -0.330 | -4.51% | 6.950 | 7.300 | 22823 | 1613.252 | 2.13% |
| 2026-03-18 | 7.410 | 7.320 | -0.050 | -0.68% | 7.220 | 7.410 | 14130 | 1029.812 | 1.32% |
| 2026-03-17 | 7.470 | 7.370 | -0.100 | -1.34% | 7.360 | 7.520 | 13690 | 1019.155 | 1.28% |
| 2026-03-16 | 7.460 | 7.470 | 0.010 | 0.13% | 7.380 | 7.530 | 11757 | 875.259 | 1.10% |
| 2026-03-13 | 7.610 | 7.460 | -0.150 | -1.97% | 7.430 | 7.650 | 17123 | 1290.512 | 1.60% |
| 2026-03-12 | 7.770 | 7.610 | -0.160 | -2.06% | 7.500 | 7.830 | 17770 | 1362.155 | 1.66% |
| 2026-03-11 | 7.860 | 7.770 | -0.100 | -1.27% | 7.730 | 7.950 | 16238 | 1271.938 | 1.52% |
| 2026-03-10 | 7.990 | 7.870 | 0.080 | 1.03% | 7.820 | 8.060 | 16618 | 1310.852 | 1.55% |
| 2026-03-09 | 7.970 | 7.790 | -0.190 | -2.38% | 7.720 | 8.030 | 16741 | 1307.849 | 1.56% |
| 2026-03-06 | 7.970 | 7.980 | -0.010 | -0.13% | 7.910 | 8.050 | 12301 | 981.128 | 1.15% |
| 2026-03-05 | 7.860 | 7.990 | 0.220 | 2.83% | 7.800 | 8.100 | 25649 | 2042.872 | 2.39% |
| 2026-03-04 | 7.980 | 7.770 | -0.240 | -3.00% | 7.730 | 8.040 | 16326 | 1286.390 | 1.52% |
| 2026-03-03 | 7.960 | 8.010 | 0.100 | 1.26% | 7.950 | 8.250 | 38300 | 3098.548 | 3.57% |
| 2026-03-02 | 8.140 | 7.910 | -0.310 | -3.77% | 7.630 | 8.140 | 48741 | 3832.107 | 4.55% |
| 2026-02-27 | 8.360 | 8.220 | -0.140 | -1.67% | 8.140 | 8.370 | 20138 | 1657.920 | 1.88% |
| 2026-02-26 | 8.480 | 8.360 | -0.040 | -0.48% | 8.320 | 8.480 | 9213 | 771.329 | 0.86% |
| 2026-02-25 | 8.340 | 8.400 | 0.070 | 0.84% | 8.300 | 8.460 | 14615 | 1227.423 | 1.36% |
| 2026-02-24 | 8.400 | 8.330 | 0.070 | 0.85% | 8.240 | 8.450 | 15547 | 1291.058 | 1.45% |
| 2026-02-13 | 8.240 | 8.260 | 0.020 | 0.24% | 8.240 | 8.350 | 8664 | 717.278 | 0.81% |
| 2026-02-12 | 8.250 | 8.240 | -0.010 | -0.12% | 8.190 | 8.310 | 10221 | 842.894 | 0.95% |
| 2026-02-11 | 8.300 | 8.250 | -0.020 | -0.24% | 8.190 | 8.310 | 12133 | 1001.135 | 1.13% |
| 2026-02-10 | 8.360 | 8.270 | -0.090 | -1.08% | 8.260 | 8.400 | 13141 | 1090.840 | 1.23% |
| 2026-02-09 | 8.410 | 8.360 | 0.030 | 0.36% | 8.310 | 8.440 | 12709 | 1064.130 | 1.19% |
| 2026-02-06 | 8.260 | 8.330 | 0.030 | 0.36% | 8.240 | 8.450 | 11501 | 959.529 | 1.07% |
| 2026-02-05 | 8.340 | 8.300 | -0.040 | -0.48% | 8.270 | 8.390 | 9886 | 823.441 | 0.92% |
| 2026-02-04 | 8.500 | 8.340 | -0.050 | -0.60% | 8.300 | 8.500 | 17156 | 1436.536 | 1.60% |
| 2026-02-03 | 8.260 | 8.390 | 0.140 | 1.70% | 8.260 | 8.420 | 17992 | 1503.383 | 1.68% |
| 2026-02-02 | 8.450 | 8.250 | -0.210 | -2.48% | 8.210 | 8.540 | 20712 | 1729.220 | 1.93% |
| 2026-01-30 | 8.530 | 8.460 | -0.200 | -2.31% | 8.430 | 8.620 | 32931 | 2800.943 | 3.07% |
| 2026-01-29 | 8.760 | 8.660 | -0.100 | -1.14% | 8.640 | 8.830 | 20253 | 1762.530 | 1.89% |
| 2026-01-28 | 8.850 | 8.760 | -0.070 | -0.79% | 8.730 | 8.960 | 24142 | 2127.417 | 2.25% |
| 2026-01-27 | 8.940 | 8.830 | -0.110 | -1.23% | 8.700 | 9.000 | 19396 | 1710.072 | 1.81% |
| 2026-01-26 | 9.150 | 8.940 | -0.210 | -2.30% | 8.910 | 9.240 | 28970 | 2604.253 | 2.70% |
| 2026-01-23 | 9.120 | 9.150 | 0.060 | 0.66% | 9.120 | 9.270 | 34604 | 3181.504 | 3.23% |
| 2026-01-22 | 9.020 | 9.090 | 0.050 | 0.55% | 8.970 | 9.120 | 23910 | 2165.262 | 2.23% |
| 2026-01-21 | 8.880 | 9.040 | 0.170 | 1.92% | 8.840 | 9.150 | 30826 | 2776.864 | 2.88% |
| 2026-01-20 | 8.990 | 8.870 | -0.070 | -0.78% | 8.850 | 9.000 | 22631 | 2014.229 | 2.11% |
| 2026-01-19 | 9.030 | 8.940 | -0.100 | -1.11% | 8.850 | 9.050 | 22977 | 2053.846 | 2.14% |
| 2026-01-16 | 8.970 | 9.040 | 0.060 | 0.67% | 8.920 | 9.070 | 27289 | 2455.880 | 2.55% |
| 2026-01-15 | 8.960 | 8.980 | -0.090 | -0.99% | 8.910 | 9.200 | 27893 | 2519.488 | 2.60% |
| 2026-01-14 | 9.040 | 9.070 | 0.040 | 0.44% | 8.890 | 9.220 | 46502 | 4219.718 | 4.34% |
| 2026-01-13 | 9.270 | 9.030 | -0.130 | -1.42% | 8.980 | 9.400 | 52272 | 4813.006 | 4.88% |
| 2026-01-12 | 8.930 | 9.160 | 0.260 | 2.92% | 8.880 | 9.220 | 54734 | 4973.572 | 5.11% |
| 2026-01-09 | 8.900 | 8.900 | 0.000 | 0.00% | 8.840 | 8.990 | 30522 | 2719.301 | 2.85% |
| 2026-01-08 | 8.800 | 8.900 | 0.070 | 0.79% | 8.710 | 8.960 | 33014 | 2915.361 | 3.08% |
| 2026-01-07 | 9.010 | 8.830 | -0.160 | -1.78% | 8.750 | 9.080 | 37714 | 3341.572 | 3.52% |
| 2026-01-06 | 8.620 | 8.990 | 0.370 | 4.29% | 8.620 | 9.160 | 57433 | 5096.720 | 5.36% |
| 2026-01-05 | 8.640 | 8.620 | -0.010 | -0.12% | 8.580 | 8.700 | 26463 | 2282.277 | 2.47% |
| 2025-12-31 | 8.750 | 8.630 | -0.100 | -1.15% | 8.600 | 8.860 | 32274 | 2817.135 | 3.01% |
| 2025-12-30 | 8.600 | 8.730 | 0.150 | 1.75% | 8.450 | 8.950 | 45658 | 3992.985 | 4.26% |
| 2025-12-29 | 8.850 | 8.580 | -0.170 | -1.94% | 8.560 | 8.850 | 18684 | 1621.031 | 1.74% |
| 2025-12-26 | 8.830 | 8.750 | -0.120 | -1.35% | 8.730 | 8.890 | 21264 | 1871.611 | 1.98% |
| 2025-12-25 | 8.810 | 8.870 | 0.060 | 0.68% | 8.750 | 9.000 | 30795 | 2743.229 | 2.87% |
| 2025-12-24 | 8.850 | 8.810 | 0.000 | 0.00% | 8.720 | 8.890 | 19017 | 1671.455 | 1.78% |
| 2025-12-23 | 9.000 | 8.810 | -0.130 | -1.45% | 8.750 | 9.030 | 27545 | 2431.616 | 2.57% |
| 2025-12-22 | 9.030 | 8.940 | -0.050 | -0.56% | 8.880 | 9.170 | 32636 | 2928.270 | 3.05% |
| 2025-12-19 | 8.950 | 8.990 | 0.130 | 1.47% | 8.820 | 9.190 | 47822 | 4327.344 | 4.46% |
| 2025-12-18 | 8.870 | 8.860 | 0.010 | 0.11% | 8.710 | 9.040 | 39757 | 3534.905 | 3.71% |
| 2025-12-17 | 9.060 | 8.850 | -0.210 | -2.32% | 8.780 | 9.190 | 71110 | 6335.713 | 6.64% |
| 2025-12-16 | 8.480 | 9.060 | 0.590 | 6.97% | 8.420 | 9.520 | 116957 | 10586.927 | 10.92% |
| 2025-12-15 | 8.600 | 8.470 | -0.130 | -1.51% | 8.450 | 8.680 | 23981 | 2050.838 | 2.24% |
| 2025-12-12 | 8.710 | 8.600 | -0.200 | -2.27% | 8.600 | 8.940 | 46772 | 4102.325 | 4.37% |
| 2025-12-11 | 8.550 | 8.800 | 0.250 | 2.92% | 8.290 | 9.120 | 75007 | 6590.255 | 7.00% |
| 2025-12-10 | 8.270 | 8.550 | 0.260 | 3.14% | 8.210 | 8.670 | 33217 | 2800.070 | 3.10% |
深证大盘股票行情在线 K线走势图
920146(920146)股票查询
沪市涨幅前二十
上海DDX数据获取失败，请稍后重试
深市涨幅前二十
深圳DDY数据获取失败，请稍后重试
创业板涨幅前二十
创业板BBD数据获取失败，请稍后重试
