920184(920184)股票行情
920184(920184)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 | 15.370 | 15.520 | -0.220 | -1.40% | 15.300 | 15.830 | 23089 | 3589.604 | 2.58% |
| 2026-04-10 | 15.470 | 15.740 | 0.390 | 2.54% | 15.470 | 16.470 | 45068 | 7225.458 | 5.04% |
| 2026-04-09 | 15.600 | 15.350 | -0.780 | -4.84% | 15.280 | 15.770 | 30157 | 4666.180 | 3.37% |
| 2026-04-08 | 14.970 | 16.130 | 1.760 | 12.25% | 14.700 | 16.500 | 48447 | 7618.074 | 5.42% |
| 2026-04-07 | 14.400 | 14.370 | -0.030 | -0.21% | 14.220 | 14.650 | 9963 | 1438.824 | 1.11% |
| 2026-04-03 | 15.160 | 14.400 | -0.600 | -4.00% | 14.400 | 15.180 | 10286 | 1520.213 | 1.15% |
| 2026-04-02 | 15.230 | 15.000 | -0.270 | -1.77% | 14.910 | 15.440 | 15424 | 2340.323 | 1.73% |
| 2026-04-01 | 15.020 | 15.270 | 0.460 | 3.11% | 15.000 | 15.290 | 17215 | 2610.443 | 1.93% |
| 2026-03-31 | 14.830 | 14.810 | 0.020 | 0.14% | 14.760 | 15.240 | 18605 | 2795.092 | 2.08% |
| 2026-03-30 | 14.690 | 14.790 | 0.000 | 0.00% | 14.340 | 14.880 | 12418 | 1821.074 | 1.39% |
| 2026-03-27 | 14.680 | 14.790 | -0.060 | -0.40% | 14.410 | 15.020 | 15887 | 2342.480 | 1.78% |
| 2026-03-26 | 15.620 | 14.850 | -0.820 | -5.23% | 14.850 | 15.760 | 15070 | 2295.514 | 1.69% |
| 2026-03-25 | 15.390 | 15.670 | 0.270 | 1.75% | 15.390 | 15.800 | 20615 | 3216.808 | 2.31% |
| 2026-03-24 | 15.410 | 15.400 | 0.160 | 1.05% | 15.050 | 15.580 | 20103 | 3088.373 | 2.25% |
| 2026-03-23 | 15.630 | 15.240 | -0.610 | -3.85% | 15.150 | 16.000 | 21383 | 3315.165 | 2.39% |
| 2026-03-20 | 16.600 | 15.850 | -0.790 | -4.75% | 15.830 | 16.830 | 20548 | 3349.911 | 2.30% |
| 2026-03-19 | 17.190 | 16.640 | -0.470 | -2.75% | 16.620 | 17.300 | 19156 | 3224.783 | 2.14% |
| 2026-03-18 | 16.990 | 17.110 | -0.020 | -0.12% | 16.880 | 17.180 | 16143 | 2744.924 | 1.81% |
| 2026-03-17 | 17.070 | 17.130 | 0.100 | 0.59% | 17.000 | 17.900 | 28511 | 4977.459 | 3.19% |
| 2026-03-16 | 17.310 | 17.030 | -0.310 | -1.79% | 16.910 | 17.560 | 13408 | 2296.379 | 1.50% |
| 2026-03-13 | 17.610 | 17.340 | -0.200 | -1.14% | 17.300 | 17.690 | 12055 | 2110.137 | 1.35% |
| 2026-03-12 | 17.920 | 17.540 | -0.270 | -1.52% | 17.520 | 17.970 | 13400 | 2369.555 | 1.50% |
| 2026-03-11 | 18.030 | 17.810 | -0.250 | -1.38% | 17.780 | 18.140 | 13270 | 2381.401 | 1.49% |
| 2026-03-10 | 18.040 | 18.060 | 0.200 | 1.12% | 17.900 | 18.250 | 17675 | 3183.944 | 1.98% |
| 2026-03-09 | 17.930 | 17.860 | -0.450 | -2.46% | 17.380 | 18.050 | 21671 | 3831.411 | 2.43% |
| 2026-03-06 | 17.910 | 18.310 | 0.370 | 2.06% | 17.900 | 18.380 | 19024 | 3462.667 | 2.13% |
| 2026-03-05 | 18.120 | 17.940 | 0.060 | 0.34% | 17.830 | 18.190 | 19174 | 3457.379 | 2.15% |
| 2026-03-04 | 17.740 | 17.880 | 0.100 | 0.56% | 17.560 | 17.980 | 18563 | 3295.066 | 2.08% |
| 2026-03-03 | 17.970 | 17.780 | -0.130 | -0.73% | 17.700 | 18.360 | 24931 | 4488.680 | 2.79% |
| 2026-03-02 | 18.450 | 17.910 | -0.830 | -4.43% | 17.610 | 18.600 | 26481 | 4760.978 | 2.96% |
| 2026-02-27 | 18.790 | 18.740 | 0.010 | 0.05% | 18.600 | 18.830 | 18254 | 3417.740 | 2.04% |
| 2026-02-26 | 19.220 | 18.730 | -0.350 | -1.83% | 18.660 | 19.220 | 22177 | 4167.190 | 2.48% |
| 2026-02-25 | 19.100 | 19.080 | 0.260 | 1.38% | 18.890 | 19.290 | 21758 | 4160.504 | 2.44% |
| 2026-02-24 | 19.100 | 18.820 | -0.230 | -1.21% | 18.750 | 19.140 | 17732 | 3351.354 | 1.98% |
| 2026-02-13 | 19.280 | 19.050 | -0.150 | -0.78% | 19.050 | 19.580 | 22244 | 4282.045 | 2.49% |
| 2026-02-12 | 19.060 | 19.200 | -0.370 | -1.89% | 19.040 | 19.660 | 35699 | 6925.755 | 4.00% |
| 2026-02-11 | 19.710 | 19.570 | 0.290 | 1.50% | 19.550 | 20.480 | 50150 | 10048.407 | 5.61% |
| 2026-02-10 | 19.390 | 19.280 | -0.110 | -0.57% | 19.160 | 19.510 | 15736 | 3039.677 | 1.76% |
| 2026-02-09 | 19.140 | 19.390 | 0.360 | 1.89% | 19.090 | 19.440 | 21216 | 4096.435 | 2.37% |
| 2026-02-06 | 19.300 | 19.030 | -0.480 | -2.46% | 19.030 | 19.600 | 25556 | 4937.625 | 2.86% |
| 2026-02-05 | 19.510 | 19.510 | -0.230 | -1.17% | 19.310 | 19.840 | 28926 | 5645.758 | 3.24% |
| 2026-02-04 | 19.780 | 19.740 | 0.330 | 1.70% | 19.220 | 20.080 | 41997 | 8278.940 | 4.70% |
| 2026-02-03 | 19.460 | 19.410 | 0.290 | 1.52% | 19.030 | 19.510 | 21481 | 4145.211 | 2.45% |
| 2026-02-02 | 19.210 | 19.120 | -0.100 | -0.52% | 19.010 | 19.580 | 22027 | 4252.969 | 2.51% |
| 2026-01-30 | 19.880 | 19.220 | -0.720 | -3.61% | 19.210 | 19.980 | 38264 | 7520.042 | 4.36% |
| 2026-01-29 | 19.850 | 19.940 | 0.240 | 1.22% | 19.300 | 20.200 | 30367 | 6057.170 | 3.46% |
| 2026-01-28 | 19.880 | 19.700 | -0.290 | -1.45% | 19.680 | 20.160 | 23364 | 4652.439 | 2.66% |
| 2026-01-27 | 20.000 | 19.990 | -0.230 | -1.14% | 19.500 | 20.180 | 40912 | 8093.178 | 4.66% |
| 2026-01-26 | 20.700 | 20.220 | -0.480 | -2.32% | 20.050 | 21.390 | 56969 | 11791.914 | 6.49% |
| 2026-01-23 | 19.890 | 20.700 | 0.700 | 3.50% | 19.890 | 20.740 | 45342 | 9282.813 | 5.17% |
| 2026-01-22 | 20.300 | 20.000 | -0.160 | -0.79% | 19.860 | 20.370 | 33503 | 6722.344 | 3.82% |
| 2026-01-21 | 19.970 | 20.160 | 0.320 | 1.61% | 19.750 | 20.220 | 25191 | 5057.009 | 2.87% |
| 2026-01-20 | 20.260 | 19.840 | -0.250 | -1.24% | 19.630 | 20.270 | 27446 | 5452.363 | 3.13% |
| 2026-01-19 | 20.310 | 20.090 | -0.100 | -0.50% | 19.750 | 20.350 | 34415 | 6909.830 | 3.92% |
| 2026-01-16 | 21.000 | 20.190 | -0.530 | -2.56% | 20.070 | 21.260 | 46004 | 9415.675 | 5.24% |
| 2026-01-15 | 22.430 | 20.720 | -1.710 | -7.62% | 20.680 | 22.430 | 73926 | 15739.652 | 8.43% |
| 2026-01-14 | 21.180 | 22.430 | 0.910 | 4.23% | 21.120 | 23.380 | 118804 | 26658.627 | 13.54% |
| 2026-01-13 | 22.820 | 21.520 | -0.670 | -3.02% | 21.300 | 23.870 | 114629 | 25750.697 | 13.07% |
| 2026-01-12 | 20.380 | 22.190 | 1.740 | 8.51% | 20.250 | 23.180 | 138429 | 30143.629 | 15.78% |
| 2026-01-09 | 19.880 | 20.450 | 0.480 | 2.40% | 19.780 | 20.530 | 69367 | 14043.200 | 7.91% |
| 2026-01-08 | 19.450 | 19.970 | 0.210 | 1.06% | 19.350 | 20.170 | 67311 | 13380.915 | 7.67% |
| 2026-01-07 | 20.630 | 19.760 | -2.590 | -11.59% | 19.740 | 20.940 | 139844 | 28347.207 | 15.94% |
| 2026-01-06 | 17.980 | 22.350 | 4.370 | 24.30% | 17.900 | 23.280 | 184518 | 38500.203 | 21.04% |
| 2026-01-05 | 17.520 | 17.980 | 0.460 | 2.63% | 17.450 | 17.990 | 24760 | 4412.349 | 2.82% |
| 2025-12-31 | 17.650 | 17.520 | -0.040 | -0.23% | 17.500 | 17.920 | 19510 | 3453.213 | 2.22% |
| 2025-12-30 | 17.910 | 17.560 | -0.270 | -1.51% | 17.560 | 18.080 | 19054 | 3387.883 | 2.17% |
| 2025-12-29 | 18.310 | 17.830 | -0.550 | -2.99% | 17.820 | 18.350 | 24431 | 4389.782 | 2.79% |
| 2025-12-26 | 18.460 | 18.380 | -0.140 | -0.76% | 18.340 | 18.960 | 36009 | 6718.395 | 4.11% |
| 2025-12-25 | 18.310 | 18.520 | 0.070 | 0.38% | 18.310 | 18.740 | 23045 | 4271.973 | 2.63% |
| 2025-12-24 | 18.280 | 18.450 | 0.270 | 1.49% | 18.100 | 18.720 | 25175 | 4631.063 | 2.87% |
| 2025-12-23 | 18.650 | 18.180 | -0.540 | -2.88% | 18.110 | 18.820 | 26168 | 4813.391 | 2.98% |
| 2025-12-22 | 18.870 | 18.720 | -0.150 | -0.79% | 18.630 | 19.080 | 24838 | 4672.497 | 2.83% |
| 2025-12-19 | 18.600 | 18.870 | 0.190 | 1.02% | 18.600 | 19.280 | 29465 | 5599.026 | 3.36% |
| 2025-12-18 | 18.900 | 18.680 | -0.530 | -2.76% | 18.620 | 19.210 | 35209 | 6637.109 | 4.01% |
| 2025-12-17 | 19.090 | 19.210 | -0.140 | -0.72% | 18.500 | 19.800 | 64096 | 12280.445 | 7.31% |
| 2025-12-16 | 18.970 | 19.350 | 0.170 | 0.89% | 18.920 | 19.700 | 54028 | 10467.155 | 6.16% |
| 2025-12-15 | 18.550 | 19.180 | 0.270 | 1.43% | 18.460 | 19.770 | 59009 | 11315.560 | 6.73% |
| 2025-12-12 | 17.900 | 18.910 | 0.760 | 4.19% | 17.820 | 19.710 | 69445 | 13090.432 | 7.92% |
| 2025-12-11 | 17.710 | 18.150 | 0.350 | 1.97% | 17.120 | 18.690 | 51946 | 9350.197 | 5.92% |
| 2025-12-10 | 17.630 | 17.800 | 0.220 | 1.25% | 17.370 | 17.880 | 22446 | 3960.686 | 2.56% |
深证大盘股票行情在线 K线走势图
920184(920184)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
