920249(920249)股票行情
920249(920249)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 | 7.830 | 7.930 | -0.100 | -1.25% | 7.770 | 8.000 | 42717 | 3375.120 | 3.43% |
| 2026-04-10 | 7.880 | 8.030 | 0.270 | 3.48% | 7.810 | 8.160 | 70881 | 5678.984 | 5.69% |
| 2026-04-09 | 7.930 | 7.760 | -0.160 | -2.02% | 7.700 | 7.930 | 76075 | 5933.627 | 6.10% |
| 2026-04-08 | 7.500 | 7.920 | 0.660 | 9.09% | 7.400 | 7.940 | 112683 | 8667.778 | 9.04% |
| 2026-04-07 | 7.450 | 7.260 | -0.190 | -2.55% | 7.240 | 7.520 | 67557 | 4974.924 | 5.42% |
| 2026-04-03 | 7.650 | 7.450 | -0.210 | -2.74% | 7.390 | 7.770 | 55424 | 4179.986 | 4.45% |
| 2026-04-02 | 7.870 | 7.660 | -0.140 | -1.79% | 7.630 | 7.920 | 64943 | 5055.026 | 5.21% |
| 2026-04-01 | 7.780 | 7.800 | 0.200 | 2.63% | 7.690 | 7.950 | 63498 | 4953.931 | 5.09% |
| 2026-03-31 | 8.030 | 7.600 | -0.400 | -5.00% | 7.550 | 8.050 | 89691 | 6964.770 | 7.19% |
| 2026-03-30 | 8.100 | 8.000 | -0.240 | -2.91% | 7.940 | 8.180 | 51805 | 4162.696 | 4.16% |
| 2026-03-27 | 8.110 | 8.240 | -0.050 | -0.60% | 8.110 | 8.320 | 42640 | 3511.054 | 3.42% |
| 2026-03-26 | 8.680 | 8.290 | -0.310 | -3.60% | 8.230 | 8.680 | 57657 | 4855.831 | 4.62% |
| 2026-03-25 | 8.490 | 8.600 | 0.190 | 2.26% | 8.470 | 8.790 | 88592 | 7643.192 | 7.11% |
| 2026-03-24 | 8.710 | 8.410 | -0.110 | -1.29% | 8.110 | 8.800 | 98631 | 8274.336 | 7.91% |
| 2026-03-23 | 8.890 | 8.520 | -0.620 | -6.78% | 8.320 | 8.890 | 104647 | 8961.028 | 8.39% |
| 2026-03-20 | 9.380 | 9.140 | -0.240 | -2.56% | 9.040 | 9.440 | 99174 | 9104.968 | 7.95% |
| 2026-03-19 | 9.330 | 9.380 | -0.220 | -2.29% | 9.260 | 9.690 | 88698 | 8352.200 | 7.11% |
| 2026-03-18 | 9.290 | 9.600 | 0.400 | 4.35% | 9.020 | 9.860 | 172558 | 16317.077 | 13.84% |
| 2026-03-17 | 9.350 | 9.200 | -0.240 | -2.54% | 9.150 | 9.570 | 166676 | 15548.732 | 13.37% |
| 2026-03-16 | 10.020 | 9.440 | -2.990 | -24.05% | 9.120 | 10.530 | 298911 | 28725.598 | 23.98% |
| 2026-03-13 | 12.490 | 12.430 | -0.110 | -0.88% | 12.390 | 12.630 | 26748 | 3342.558 | 2.15% |
| 2026-03-12 | 12.760 | 12.540 | -0.320 | -2.49% | 12.450 | 12.880 | 29221 | 3684.263 | 2.34% |
| 2026-03-11 | 12.860 | 12.860 | 0.020 | 0.16% | 12.810 | 13.040 | 32276 | 4166.286 | 2.59% |
| 2026-03-10 | 12.900 | 12.840 | 0.210 | 1.66% | 12.800 | 13.040 | 34571 | 4453.915 | 2.77% |
| 2026-03-09 | 12.680 | 12.630 | -0.410 | -3.14% | 12.390 | 12.750 | 49577 | 6223.371 | 3.98% |
| 2026-03-06 | 12.810 | 13.040 | 0.080 | 0.62% | 12.790 | 13.080 | 29526 | 3831.971 | 2.37% |
| 2026-03-05 | 12.950 | 12.960 | 0.240 | 1.89% | 12.830 | 13.110 | 47530 | 6168.248 | 3.81% |
| 2026-03-04 | 12.500 | 12.720 | 0.220 | 1.76% | 12.450 | 13.120 | 47091 | 6068.665 | 3.78% |
| 2026-03-03 | 13.180 | 12.500 | -0.550 | -4.21% | 12.420 | 13.180 | 52597 | 6721.986 | 4.22% |
| 2026-03-02 | 13.560 | 13.050 | -0.630 | -4.61% | 13.030 | 13.560 | 76136 | 10030.975 | 6.11% |
| 2026-02-27 | 13.780 | 13.680 | -0.160 | -1.16% | 13.600 | 13.800 | 33026 | 4510.162 | 2.65% |
| 2026-02-26 | 13.770 | 13.840 | 0.100 | 0.73% | 13.680 | 13.870 | 33231 | 4587.751 | 2.67% |
| 2026-02-25 | 13.780 | 13.740 | -0.010 | -0.07% | 13.580 | 13.780 | 29885 | 4090.550 | 2.40% |
| 2026-02-24 | 13.880 | 13.750 | 0.030 | 0.22% | 13.670 | 13.950 | 41852 | 5758.893 | 3.36% |
| 2026-02-13 | 13.730 | 13.720 | 0.030 | 0.22% | 13.660 | 13.930 | 36241 | 5001.955 | 2.91% |
| 2026-02-12 | 13.510 | 13.690 | 0.160 | 1.18% | 13.510 | 13.840 | 32496 | 4446.853 | 2.61% |
| 2026-02-11 | 13.880 | 13.530 | -0.280 | -2.03% | 13.500 | 13.880 | 29798 | 4080.361 | 2.39% |
| 2026-02-10 | 13.930 | 13.810 | -0.050 | -0.36% | 13.760 | 14.020 | 38050 | 5276.778 | 3.05% |
| 2026-02-09 | 13.660 | 13.860 | 0.370 | 2.74% | 13.610 | 13.890 | 40187 | 5541.024 | 3.22% |
| 2026-02-06 | 13.500 | 13.490 | -0.010 | -0.07% | 13.400 | 13.690 | 29881 | 4055.174 | 2.40% |
| 2026-02-05 | 13.760 | 13.500 | -0.320 | -2.32% | 13.500 | 13.760 | 43160 | 5863.971 | 3.46% |
| 2026-02-04 | 14.200 | 13.820 | -0.450 | -3.15% | 13.760 | 14.200 | 54468 | 7596.390 | 4.37% |
| 2026-02-03 | 14.210 | 14.270 | 0.270 | 1.93% | 14.070 | 14.360 | 44522 | 6334.773 | 3.57% |
| 2026-02-02 | 14.450 | 14.000 | -0.360 | -2.51% | 14.000 | 14.580 | 64918 | 9246.269 | 5.21% |
| 2026-01-30 | 14.700 | 14.360 | -0.300 | -2.05% | 14.230 | 14.860 | 87964 | 12809.480 | 7.06% |
| 2026-01-29 | 14.430 | 14.660 | 0.160 | 1.10% | 14.410 | 15.100 | 114182 | 16883.338 | 9.16% |
| 2026-01-28 | 14.800 | 14.500 | -0.360 | -2.42% | 14.410 | 15.110 | 89628 | 13205.813 | 7.19% |
| 2026-01-27 | 14.490 | 14.860 | 0.340 | 2.34% | 14.160 | 14.960 | 84689 | 12364.369 | 6.79% |
| 2026-01-26 | 14.930 | 14.520 | -0.450 | -3.01% | 14.360 | 15.030 | 87504 | 12839.104 | 7.02% |
| 2026-01-23 | 15.240 | 14.970 | 0.110 | 0.74% | 14.740 | 15.370 | 115919 | 17354.180 | 9.30% |
| 2026-01-22 | 15.320 | 14.860 | 0.110 | 0.75% | 14.620 | 15.570 | 143130 | 21491.938 | 11.48% |
| 2026-01-21 | 14.160 | 14.750 | 0.560 | 3.95% | 14.140 | 15.050 | 134058 | 19737.588 | 10.75% |
| 2026-01-20 | 14.480 | 14.190 | -0.260 | -1.80% | 14.110 | 14.550 | 60383 | 8631.650 | 4.84% |
| 2026-01-19 | 14.500 | 14.450 | -0.360 | -2.43% | 14.330 | 14.810 | 86356 | 12523.601 | 6.93% |
| 2026-01-16 | 14.650 | 14.810 | 0.310 | 2.14% | 14.300 | 15.340 | 143105 | 21168.969 | 11.48% |
| 2026-01-15 | 14.960 | 14.500 | -0.570 | -3.78% | 14.270 | 14.990 | 113276 | 16453.828 | 9.09% |
| 2026-01-14 | 14.400 | 15.070 | 0.690 | 4.80% | 14.380 | 15.250 | 171938 | 25529.172 | 13.79% |
| 2026-01-13 | 15.370 | 14.380 | -0.550 | -3.68% | 14.260 | 15.770 | 156939 | 23328.998 | 12.59% |
| 2026-01-12 | 14.180 | 14.930 | 0.830 | 5.89% | 14.030 | 14.980 | 161835 | 23726.607 | 12.98% |
| 2026-01-09 | 13.760 | 14.100 | 0.310 | 2.25% | 13.640 | 14.140 | 86229 | 12035.531 | 6.92% |
| 2026-01-08 | 13.700 | 13.790 | -0.050 | -0.36% | 13.700 | 13.990 | 100872 | 13937.551 | 8.09% |
| 2026-01-07 | 14.840 | 13.840 | 0.280 | 2.06% | 13.820 | 15.180 | 175309 | 25276.074 | 14.06% |
| 2026-01-06 | 13.530 | 13.560 | 0.180 | 1.35% | 13.320 | 13.560 | 54802 | 7387.871 | 4.40% |
| 2026-01-05 | 13.110 | 13.380 | 0.330 | 2.53% | 13.060 | 13.550 | 50005 | 6662.282 | 4.01% |
| 2025-12-31 | 13.380 | 13.050 | -0.180 | -1.36% | 13.000 | 13.390 | 44626 | 5880.601 | 3.58% |
| 2025-12-30 | 13.160 | 13.230 | 0.020 | 0.15% | 13.160 | 13.360 | 28812 | 3824.955 | 2.31% |
| 2025-12-29 | 13.400 | 13.210 | -0.180 | -1.34% | 13.190 | 13.430 | 31888 | 4247.579 | 2.56% |
| 2025-12-26 | 13.510 | 13.390 | -0.080 | -0.59% | 13.300 | 13.550 | 35218 | 4725.174 | 2.82% |
| 2025-12-25 | 13.580 | 13.470 | -0.010 | -0.07% | 13.430 | 13.620 | 34158 | 4616.636 | 2.74% |
| 2025-12-24 | 13.390 | 13.480 | 0.080 | 0.60% | 13.360 | 13.660 | 32991 | 4449.203 | 2.65% |
| 2025-12-23 | 13.690 | 13.400 | -0.390 | -2.83% | 13.310 | 13.770 | 49250 | 6652.147 | 3.95% |
| 2025-12-22 | 13.670 | 13.790 | -0.030 | -0.22% | 13.670 | 13.950 | 53456 | 7381.944 | 4.29% |
| 2025-12-19 | 14.060 | 13.820 | -0.010 | -0.07% | 13.800 | 14.110 | 57638 | 8032.943 | 4.62% |
| 2025-12-18 | 14.000 | 13.830 | -0.330 | -2.33% | 13.800 | 14.150 | 79158 | 11039.190 | 6.35% |
| 2025-12-17 | 13.700 | 14.160 | 0.410 | 2.98% | 13.610 | 14.280 | 91655 | 12783.904 | 7.35% |
| 2025-12-16 | 13.490 | 13.750 | 0.200 | 1.48% | 13.430 | 13.860 | 62488 | 8590.914 | 5.01% |
| 2025-12-15 | 13.470 | 13.550 | -0.020 | -0.15% | 13.300 | 13.600 | 42343 | 5695.781 | 3.40% |
| 2025-12-12 | 13.450 | 13.570 | 0.000 | 0.00% | 13.270 | 13.890 | 61116 | 8321.352 | 4.90% |
| 2025-12-11 | 13.350 | 13.570 | 0.260 | 1.95% | 13.090 | 13.970 | 98907 | 13467.914 | 7.93% |
| 2025-12-10 | 13.290 | 13.310 | -0.180 | -1.33% | 13.090 | 13.490 | 53218 | 7034.651 | 4.27% |
深证大盘股票行情在线 K线走势图
920249(920249)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
