920167(920167)股票行情
920167(920167)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 |
|---|
| 2026-04-16 | 16.850 | 17.020 | 0.280 | 1.67% | 16.780 | 17.060 | 6936 | 1177.502 | 1.06% |
| 2026-04-15 | 17.100 | 16.740 | -0.190 | -1.12% | 16.740 | 17.240 | 10951 | 1866.282 | 1.68% |
| 2026-04-14 | 16.910 | 16.930 | 0.000 | 0.00% | 16.820 | 17.120 | 9339 | 1583.014 | 1.43% |
| 2026-04-13 | 16.860 | 16.930 | 0.050 | 0.30% | 16.780 | 17.340 | 12900 | 2195.501 | 1.97% |
| 2026-04-10 | 16.840 | 16.880 | 0.280 | 1.69% | 16.720 | 17.200 | 12758 | 2172.411 | 1.95% |
| 2026-04-09 | 16.820 | 16.600 | -0.420 | -2.47% | 16.570 | 16.910 | 10059 | 1683.213 | 1.54% |
| 2026-04-08 | 16.620 | 17.020 | 0.720 | 4.42% | 16.620 | 17.070 | 13915 | 2350.038 | 2.13% |
| 2026-04-07 | 16.230 | 16.300 | 0.040 | 0.25% | 16.200 | 16.500 | 7460 | 1218.642 | 1.14% |
| 2026-04-03 | 17.150 | 16.260 | -0.780 | -4.58% | 16.250 | 17.150 | 14738 | 2440.719 | 2.25% |
| 2026-04-02 | 17.210 | 17.040 | -0.280 | -1.62% | 16.930 | 17.530 | 14394 | 2486.492 | 2.20% |
| 2026-04-01 | 17.200 | 17.320 | 0.410 | 2.42% | 16.920 | 17.550 | 17584 | 3034.074 | 2.69% |
| 2026-03-31 | 17.250 | 16.910 | -0.310 | -1.80% | 16.850 | 17.490 | 14549 | 2494.949 | 2.23% |
| 2026-03-30 | 17.300 | 17.220 | -0.290 | -1.66% | 16.840 | 17.500 | 14772 | 2529.781 | 2.26% |
| 2026-03-27 | 17.420 | 17.510 | -0.130 | -0.74% | 17.150 | 17.700 | 17728 | 3086.574 | 2.71% |
| 2026-03-26 | 18.860 | 17.640 | -1.210 | -6.42% | 17.600 | 18.940 | 32386 | 5869.876 | 4.95% |
| 2026-03-25 | 19.570 | 18.850 | -0.530 | -2.73% | 18.700 | 19.570 | 35781 | 6858.933 | 5.47% |
| 2026-03-24 | 19.980 | 19.380 | 0.060 | 0.31% | 18.740 | 20.290 | 46361 | 9057.974 | 7.09% |
| 2026-03-23 | 18.820 | 19.320 | 0.310 | 1.63% | 18.650 | 19.950 | 45609 | 8808.678 | 6.98% |
| 2026-03-20 | 18.590 | 19.010 | 0.550 | 2.98% | 18.480 | 19.850 | 44016 | 8436.383 | 6.73% |
| 2026-03-19 | 19.000 | 18.460 | -0.510 | -2.69% | 18.370 | 19.060 | 18178 | 3392.914 | 2.78% |
| 2026-03-18 | 19.050 | 18.970 | -0.070 | -0.37% | 18.700 | 19.210 | 15660 | 2961.507 | 2.40% |
| 2026-03-17 | 19.500 | 19.040 | -0.290 | -1.50% | 18.980 | 19.910 | 22419 | 4352.366 | 3.43% |
| 2026-03-16 | 19.900 | 19.330 | -0.400 | -2.03% | 19.210 | 19.950 | 20132 | 3910.406 | 3.08% |
| 2026-03-13 | 20.290 | 19.730 | -0.340 | -1.69% | 19.630 | 20.410 | 23920 | 4794.072 | 3.66% |
| 2026-03-12 | 20.550 | 20.070 | -0.380 | -1.86% | 19.880 | 20.690 | 34741 | 7019.542 | 5.32% |
| 2026-03-11 | 20.600 | 20.450 | -0.270 | -1.30% | 20.400 | 21.320 | 39447 | 8222.416 | 6.04% |
| 2026-03-10 | 20.800 | 20.720 | -0.330 | -1.57% | 20.500 | 21.090 | 34845 | 7227.978 | 5.33% |
| 2026-03-09 | 19.700 | 21.050 | 0.550 | 2.68% | 19.700 | 21.080 | 45573 | 9309.902 | 6.97% |
| 2026-03-06 | 19.920 | 20.500 | 0.580 | 2.91% | 19.680 | 20.800 | 35776 | 7262.207 | 5.47% |
| 2026-03-05 | 20.910 | 19.920 | -0.140 | -0.70% | 19.830 | 20.940 | 34176 | 6916.019 | 5.23% |
| 2026-03-04 | 19.560 | 20.060 | 0.250 | 1.26% | 19.450 | 20.500 | 37662 | 7524.351 | 5.76% |
| 2026-03-03 | 19.890 | 19.810 | 0.170 | 0.87% | 19.750 | 21.190 | 57958 | 11835.957 | 8.87% |
| 2026-03-02 | 20.080 | 19.640 | -1.140 | -5.49% | 19.600 | 20.660 | 46960 | 9370.292 | 7.18% |
| 2026-02-27 | 21.470 | 20.780 | -0.420 | -1.98% | 20.640 | 21.720 | 52060 | 10988.376 | 7.96% |
| 2026-02-26 | 20.620 | 21.200 | 0.530 | 2.56% | 20.220 | 21.260 | 45109 | 9401.456 | 6.90% |
| 2026-02-25 | 21.200 | 20.670 | -0.130 | -0.63% | 20.640 | 21.880 | 46881 | 9881.195 | 7.17% |
| 2026-02-24 | 21.000 | 20.800 | 0.130 | 0.63% | 20.800 | 21.440 | 46823 | 9873.967 | 7.16% |
| 2026-02-13 | 21.700 | 20.670 | -1.340 | -6.09% | 20.670 | 22.020 | 63034 | 13317.774 | 9.64% |
| 2026-02-12 | 22.660 | 22.010 | -1.280 | -5.50% | 22.000 | 23.450 | 90229 | 20344.152 | 13.80% |
| 2026-02-11 | 22.210 | 23.290 | 0.750 | 3.33% | 22.210 | 24.990 | 121962 | 28634.506 | 18.66% |
| 2026-02-10 | 22.410 | 22.540 | -1.530 | -6.36% | 22.020 | 23.000 | 145552 | 32747.568 | 22.27% |
| 2026-02-09 | 19.680 | 24.070 | 4.660 | 24.01% | 19.680 | 25.230 | 189930 | 45478.918 | 29.06% |
| 2026-02-06 | 18.810 | 19.410 | 0.410 | 2.16% | 18.810 | 20.150 | 35226 | 6904.856 | 5.39% |
| 2026-02-05 | 19.850 | 19.000 | -1.400 | -6.86% | 19.000 | 19.900 | 41478 | 7997.145 | 6.35% |
| 2026-02-04 | 19.110 | 20.400 | 1.160 | 6.03% | 19.080 | 20.700 | 67324 | 13480.333 | 10.30% |
| 2026-02-03 | 18.080 | 19.240 | 1.170 | 6.47% | 18.080 | 19.280 | 35128 | 6653.859 | 5.37% |
| 2026-02-02 | 18.400 | 18.070 | -0.350 | -1.90% | 18.000 | 18.830 | 14214 | 2615.138 | 2.17% |
| 2026-01-30 | 18.520 | 18.420 | -0.160 | -0.86% | 18.200 | 18.710 | 18946 | 3492.662 | 2.90% |
| 2026-01-29 | 18.960 | 18.580 | -0.590 | -3.08% | 18.550 | 19.260 | 27577 | 5201.198 | 4.22% |
| 2026-01-28 | 19.300 | 19.170 | -0.660 | -3.33% | 19.000 | 19.800 | 34035 | 6537.477 | 5.21% |
| 2026-01-27 | 18.920 | 19.830 | 0.680 | 3.55% | 18.500 | 20.300 | 62468 | 12167.526 | 9.56% |
| 2026-01-26 | 19.900 | 19.150 | -0.970 | -4.82% | 18.860 | 20.100 | 64853 | 12559.799 | 9.92% |
| 2026-01-23 | 18.770 | 20.120 | 1.720 | 9.35% | 18.700 | 20.600 | 90016 | 18021.494 | 13.77% |
| 2026-01-22 | 18.080 | 18.400 | 0.470 | 2.62% | 18.010 | 18.560 | 16232 | 2973.613 | 2.49% |
| 2026-01-21 | 17.930 | 17.930 | -0.070 | -0.39% | 17.900 | 18.150 | 8507 | 1534.870 | 1.30% |
| 2026-01-20 | 18.440 | 18.000 | -0.390 | -2.12% | 17.920 | 18.480 | 16008 | 2911.028 | 2.45% |
| 2026-01-19 | 18.380 | 18.390 | 0.000 | 0.00% | 18.150 | 18.450 | 13254 | 2431.791 | 2.03% |
| 2026-01-16 | 18.320 | 18.390 | 0.040 | 0.22% | 18.300 | 18.550 | 17880 | 3292.811 | 2.74% |
| 2026-01-15 | 18.400 | 18.350 | -0.050 | -0.27% | 18.210 | 18.620 | 13814 | 2541.847 | 2.12% |
| 2026-01-14 | 18.360 | 18.400 | 0.120 | 0.66% | 18.000 | 18.670 | 20519 | 3773.842 | 3.14% |
| 2026-01-13 | 18.610 | 18.280 | -0.320 | -1.72% | 18.200 | 18.650 | 25515 | 4692.786 | 3.91% |
| 2026-01-12 | 18.050 | 18.600 | 0.530 | 2.93% | 17.950 | 18.870 | 32196 | 5940.718 | 4.93% |
| 2026-01-09 | 18.170 | 18.070 | 0.120 | 0.67% | 17.890 | 18.350 | 27225 | 4934.776 | 4.17% |
| 2026-01-08 | 17.510 | 17.950 | 0.420 | 2.40% | 17.300 | 17.950 | 22525 | 3992.175 | 3.45% |
| 2026-01-07 | 17.630 | 17.530 | 0.010 | 0.06% | 17.400 | 17.700 | 14888 | 2608.342 | 2.28% |
| 2026-01-06 | 17.330 | 17.520 | 0.270 | 1.57% | 17.230 | 17.620 | 16175 | 2827.922 | 2.48% |
| 2026-01-05 | 17.120 | 17.250 | 0.140 | 0.82% | 17.080 | 17.280 | 9673 | 1662.268 | 1.48% |
| 2025-12-31 | 17.250 | 17.110 | 0.050 | 0.29% | 17.030 | 17.330 | 9033 | 1550.495 | 1.38% |
| 2025-12-30 | 17.250 | 17.060 | -0.120 | -0.70% | 16.900 | 17.300 | 12726 | 2173.440 | 1.95% |
| 2025-12-29 | 17.550 | 17.180 | -0.370 | -2.11% | 17.180 | 17.580 | 14941 | 2589.301 | 2.29% |
| 2025-12-26 | 17.380 | 17.550 | 0.210 | 1.21% | 17.380 | 17.790 | 23779 | 4189.545 | 3.64% |
| 2025-12-25 | 17.310 | 17.340 | -0.010 | -0.06% | 17.200 | 17.450 | 8907 | 1541.915 | 1.36% |
| 2025-12-24 | 17.290 | 17.350 | -0.040 | -0.23% | 17.130 | 17.390 | 9224 | 1593.100 | 1.41% |
| 2025-12-23 | 17.750 | 17.390 | -0.190 | -1.08% | 17.220 | 17.750 | 8626 | 1497.441 | 1.32% |
| 2025-12-22 | 17.810 | 17.580 | -0.080 | -0.45% | 17.470 | 17.810 | 10425 | 1833.562 | 1.60% |
| 2025-12-19 | 17.630 | 17.660 | 0.150 | 0.86% | 17.570 | 17.790 | 9719 | 1719.008 | 1.49% |
| 2025-12-18 | 17.660 | 17.510 | -0.160 | -0.91% | 17.450 | 17.750 | 8861 | 1561.016 | 1.36% |
| 2025-12-17 | 17.750 | 17.670 | -0.010 | -0.06% | 17.380 | 17.800 | 11058 | 1942.192 | 1.69% |
| 2025-12-16 | 17.630 | 17.680 | 0.090 | 0.51% | 17.360 | 17.870 | 14366 | 2532.889 | 2.20% |
| 2025-12-15 | 17.240 | 17.590 | 0.180 | 1.03% | 17.200 | 17.590 | 12447 | 2175.540 | 1.91% |
深证大盘股票行情在线 K线走势图
920167(920167)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
