920169(920169)股票行情
920169(920169)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 | 29.000 | 29.270 | 0.490 | 1.70% | 28.850 | 29.960 | 19560 | 5729.716 | 3.85% |
| 2026-04-10 | 29.190 | 28.780 | 0.100 | 0.35% | 28.750 | 29.200 | 11183 | 3239.748 | 2.20% |
| 2026-04-09 | 28.430 | 28.680 | -0.220 | -0.76% | 28.400 | 29.380 | 15191 | 4387.864 | 2.99% |
| 2026-04-08 | 27.600 | 28.900 | 1.740 | 6.41% | 27.600 | 28.960 | 21481 | 6109.406 | 4.23% |
| 2026-04-07 | 27.840 | 27.160 | -0.490 | -1.77% | 27.020 | 27.840 | 11411 | 3122.652 | 2.25% |
| 2026-04-03 | 28.670 | 27.650 | -0.810 | -2.85% | 27.380 | 28.850 | 15956 | 4472.118 | 3.14% |
| 2026-04-02 | 29.100 | 28.460 | -0.620 | -2.13% | 28.400 | 29.450 | 18227 | 5276.196 | 3.59% |
| 2026-04-01 | 29.990 | 29.080 | -0.470 | -1.59% | 28.960 | 30.400 | 21505 | 6318.614 | 4.23% |
| 2026-03-31 | 29.410 | 29.550 | 0.110 | 0.37% | 29.170 | 30.600 | 28984 | 8717.021 | 5.71% |
| 2026-03-30 | 28.200 | 29.440 | 0.360 | 1.24% | 28.200 | 29.560 | 16316 | 4741.888 | 3.21% |
| 2026-03-27 | 28.120 | 29.080 | 0.450 | 1.57% | 28.080 | 29.290 | 17041 | 4921.336 | 3.35% |
| 2026-03-26 | 29.760 | 28.630 | -1.080 | -3.64% | 28.580 | 29.910 | 22012 | 6412.368 | 4.33% |
| 2026-03-25 | 28.550 | 29.710 | 1.060 | 3.70% | 28.330 | 30.200 | 35850 | 10517.235 | 7.06% |
| 2026-03-24 | 28.060 | 28.650 | 0.990 | 3.58% | 27.800 | 29.530 | 36872 | 10637.587 | 7.26% |
| 2026-03-23 | 29.980 | 27.660 | -1.730 | -5.89% | 27.560 | 29.980 | 17560 | 5051.404 | 3.46% |
| 2026-03-20 | 30.220 | 29.390 | -0.820 | -2.71% | 29.380 | 30.800 | 12877 | 3872.266 | 2.53% |
| 2026-03-19 | 31.050 | 30.210 | -1.510 | -4.76% | 30.030 | 31.490 | 15292 | 4682.359 | 3.01% |
| 2026-03-18 | 31.520 | 31.720 | 0.200 | 0.63% | 31.050 | 31.850 | 13461 | 4234.109 | 2.65% |
| 2026-03-17 | 32.630 | 31.520 | -1.140 | -3.49% | 31.500 | 32.910 | 13689 | 4399.889 | 2.69% |
| 2026-03-16 | 32.270 | 32.660 | 0.330 | 1.02% | 32.100 | 32.680 | 11187 | 3624.428 | 2.20% |
| 2026-03-13 | 32.920 | 32.330 | -0.730 | -2.21% | 32.060 | 33.290 | 17983 | 5869.940 | 3.54% |
| 2026-03-12 | 34.230 | 33.060 | -1.170 | -3.42% | 32.870 | 34.270 | 18962 | 6331.634 | 3.73% |
| 2026-03-11 | 34.400 | 34.230 | -0.260 | -0.75% | 34.160 | 34.770 | 14514 | 4995.864 | 2.86% |
| 2026-03-10 | 33.920 | 34.490 | 0.740 | 2.19% | 33.920 | 34.650 | 17315 | 5939.267 | 3.41% |
| 2026-03-09 | 34.400 | 33.750 | -1.380 | -3.93% | 33.290 | 34.950 | 32531 | 10987.523 | 6.40% |
| 2026-03-06 | 36.180 | 35.130 | -1.080 | -2.98% | 35.050 | 36.180 | 25317 | 8973.364 | 4.98% |
| 2026-03-05 | 37.020 | 36.210 | -0.810 | -2.19% | 36.010 | 37.390 | 35244 | 12855.992 | 6.94% |
| 2026-03-04 | 35.860 | 37.020 | 0.330 | 0.90% | 35.860 | 38.170 | 38087 | 14143.944 | 7.50% |
| 2026-03-03 | 38.880 | 36.690 | -2.740 | -6.95% | 36.630 | 39.300 | 56082 | 21152.139 | 11.04% |
| 2026-03-02 | 38.190 | 39.430 | 2.410 | 6.51% | 38.190 | 40.300 | 78553 | 30964.080 | 15.46% |
| 2026-02-27 | 37.480 | 37.020 | -0.440 | -1.17% | 36.750 | 37.850 | 28255 | 10497.165 | 5.56% |
| 2026-02-26 | 37.770 | 37.460 | -0.690 | -1.81% | 37.420 | 38.000 | 22347 | 8398.002 | 4.40% |
| 2026-02-25 | 37.800 | 38.150 | 0.550 | 1.46% | 37.220 | 38.400 | 27566 | 10454.386 | 5.43% |
| 2026-02-24 | 38.240 | 37.600 | -0.290 | -0.77% | 37.370 | 38.460 | 24507 | 9238.692 | 4.82% |
| 2026-02-13 | 37.550 | 37.890 | 0.670 | 1.80% | 37.250 | 38.150 | 26151 | 9878.167 | 5.15% |
| 2026-02-12 | 37.260 | 37.220 | -0.390 | -1.04% | 37.060 | 38.180 | 27466 | 10316.581 | 5.41% |
| 2026-02-11 | 38.670 | 37.610 | -0.880 | -2.29% | 37.530 | 38.970 | 37312 | 14252.666 | 7.34% |
| 2026-02-10 | 39.980 | 38.490 | -1.790 | -4.44% | 38.270 | 40.000 | 46086 | 17853.533 | 9.07% |
| 2026-02-09 | 40.950 | 40.280 | 0.430 | 1.08% | 38.850 | 40.980 | 53466 | 21251.521 | 10.52% |
| 2026-02-06 | 40.050 | 39.850 | -1.120 | -2.73% | 39.520 | 43.000 | 74809 | 30831.273 | 14.73% |
| 2026-02-05 | 39.000 | 40.970 | 1.370 | 3.46% | 38.380 | 41.680 | 78693 | 31995.703 | 15.49% |
| 2026-02-04 | 38.800 | 39.600 | 0.750 | 1.93% | 38.390 | 40.850 | 61916 | 24580.064 | 12.19% |
| 2026-02-03 | 37.980 | 38.850 | 1.590 | 4.27% | 37.100 | 38.980 | 45749 | 17443.232 | 9.01% |
| 2026-02-02 | 37.020 | 37.260 | -0.040 | -0.11% | 37.020 | 38.300 | 29713 | 11161.238 | 5.85% |
| 2026-01-30 | 38.250 | 37.300 | -1.060 | -2.76% | 36.670 | 38.720 | 48286 | 18163.523 | 9.50% |
| 2026-01-29 | 37.870 | 38.360 | 0.020 | 0.05% | 37.870 | 39.770 | 50487 | 19589.523 | 9.94% |
| 2026-01-28 | 38.890 | 38.340 | -0.310 | -0.80% | 38.230 | 39.980 | 55151 | 21574.227 | 10.86% |
| 2026-01-27 | 38.300 | 38.650 | 0.150 | 0.39% | 37.590 | 39.550 | 50779 | 19561.123 | 10.00% |
| 2026-01-26 | 40.360 | 38.500 | -2.600 | -6.33% | 38.000 | 40.470 | 76709 | 30002.812 | 15.10% |
| 2026-01-23 | 38.200 | 41.100 | 2.630 | 6.84% | 38.000 | 43.660 | 118898 | 48502.402 | 23.40% |
| 2026-01-22 | 36.590 | 38.470 | 1.650 | 4.48% | 36.590 | 39.660 | 82248 | 31646.438 | 16.19% |
| 2026-01-21 | 37.770 | 36.820 | -1.370 | -3.59% | 36.770 | 38.370 | 63388 | 23629.131 | 12.48% |
| 2026-01-20 | 42.790 | 38.190 | -4.310 | -10.14% | 37.010 | 43.960 | 110261 | 43796.699 | 21.70% |
| 2026-01-19 | 40.000 | 42.500 | -0.430 | -1.00% | 39.000 | 44.660 | 104502 | 43609.348 | 20.57% |
| 2026-01-16 | 48.000 | 42.930 | -2.370 | -5.23% | 42.280 | 49.880 | 123621 | 57123.406 | 24.33% |
| 2026-01-15 | 41.980 | 45.300 | -0.850 | -1.84% | 41.300 | 53.350 | 179792 | 82199.781 | 35.39% |
| 2026-01-14 | 35.050 | 46.150 | 10.650 | 30.00% | 34.360 | 46.150 | 208777 | 88437.727 | 41.10% |
| 2026-01-13 | 37.030 | 35.500 | -2.690 | -7.04% | 35.230 | 38.000 | 82284 | 29697.871 | 16.20% |
| 2026-01-12 | 33.890 | 38.190 | 4.300 | 12.69% | 33.600 | 39.700 | 125459 | 46051.906 | 24.70% |
| 2026-01-09 | 37.580 | 33.890 | -1.040 | -2.98% | 33.810 | 38.100 | 100593 | 35636.438 | 19.80% |
| 2026-01-08 | 33.000 | 34.930 | 1.920 | 5.82% | 32.710 | 35.990 | 85019 | 29520.004 | 16.74% |
| 2026-01-07 | 33.000 | 33.010 | -0.310 | -0.93% | 32.660 | 34.500 | 53875 | 17949.227 | 10.60% |
| 2026-01-06 | 31.880 | 33.320 | 0.880 | 2.71% | 31.880 | 33.530 | 54260 | 17783.621 | 10.68% |
| 2026-01-05 | 31.900 | 32.440 | 1.090 | 3.48% | 30.970 | 32.790 | 46430 | 14864.436 | 9.14% |
| 2025-12-31 | 31.000 | 31.350 | -0.160 | -0.51% | 31.000 | 31.570 | 26154 | 8159.198 | 5.15% |
| 2025-12-30 | 32.500 | 31.510 | -1.380 | -4.20% | 31.300 | 32.740 | 44383 | 14097.414 | 8.74% |
| 2025-12-29 | 32.000 | 32.890 | 0.770 | 2.40% | 31.550 | 33.780 | 61824 | 20353.303 | 12.17% |
| 2025-12-26 | 31.500 | 32.120 | 0.120 | 0.38% | 31.500 | 32.650 | 33952 | 10868.318 | 6.68% |
| 2025-12-25 | 32.950 | 32.000 | 0.530 | 1.68% | 31.780 | 32.950 | 49342 | 15931.405 | 9.71% |
| 2025-12-24 | 30.790 | 31.470 | 0.610 | 1.98% | 30.170 | 31.750 | 32998 | 10239.133 | 6.50% |
| 2025-12-23 | 32.080 | 30.860 | -1.220 | -3.80% | 30.600 | 32.280 | 33968 | 10590.083 | 6.69% |
| 2025-12-22 | 32.730 | 32.080 | -0.610 | -1.87% | 31.840 | 33.100 | 36891 | 11896.812 | 7.26% |
| 2025-12-19 | 31.910 | 32.690 | 0.680 | 2.12% | 31.910 | 34.660 | 63743 | 21125.834 | 12.55% |
| 2025-12-18 | 30.830 | 32.010 | 0.930 | 2.99% | 30.670 | 32.910 | 53112 | 17005.490 | 10.45% |
| 2025-12-17 | 32.360 | 31.080 | -1.270 | -3.93% | 30.750 | 32.360 | 36268 | 11350.518 | 7.14% |
| 2025-12-16 | 32.010 | 32.350 | -0.230 | -0.71% | 31.360 | 32.720 | 42160 | 13516.224 | 8.30% |
| 2025-12-15 | 31.940 | 32.580 | 0.210 | 0.65% | 31.470 | 33.790 | 60335 | 19781.996 | 11.88% |
| 2025-12-12 | 30.570 | 32.370 | 1.200 | 3.85% | 30.120 | 32.970 | 79471 | 25391.406 | 15.64% |
| 2025-12-11 | 29.490 | 31.170 | 1.830 | 6.24% | 29.010 | 31.870 | 61139 | 18860.650 | 12.03% |
| 2025-12-10 | 29.990 | 29.340 | -0.660 | -2.20% | 29.300 | 30.000 | 20118 | 5942.839 | 3.96% |
深证大盘股票行情在线 K线走势图
920169(920169)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
