920278(920278)股票行情
920278(920278)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 | 7.850 | 7.680 | -0.130 | -1.66% | 7.650 | 7.850 | 14460 | 1115.276 | 1.95% |
| 2026-04-10 | 7.880 | 7.810 | 0.080 | 1.03% | 7.790 | 7.940 | 14838 | 1167.103 | 2.00% |
| 2026-04-09 | 7.900 | 7.730 | -0.220 | -2.77% | 7.720 | 7.980 | 14347 | 1121.495 | 1.94% |
| 2026-04-08 | 7.860 | 7.950 | 0.210 | 2.71% | 7.820 | 8.000 | 20572 | 1628.219 | 2.78% |
| 2026-04-07 | 7.840 | 7.740 | -0.090 | -1.15% | 7.650 | 7.860 | 22649 | 1752.083 | 3.06% |
| 2026-04-03 | 8.080 | 7.830 | -0.280 | -3.45% | 7.770 | 8.200 | 40048 | 3206.704 | 5.41% |
| 2026-04-02 | 7.750 | 8.110 | 0.330 | 4.24% | 7.600 | 8.380 | 57695 | 4662.107 | 7.79% |
| 2026-04-01 | 7.570 | 7.780 | 0.360 | 4.85% | 7.530 | 7.790 | 32685 | 2510.377 | 4.41% |
| 2026-03-31 | 7.530 | 7.420 | -0.100 | -1.33% | 7.360 | 7.680 | 16140 | 1219.523 | 2.18% |
| 2026-03-30 | 7.700 | 7.520 | -0.250 | -3.22% | 7.500 | 7.700 | 23194 | 1756.876 | 3.13% |
| 2026-03-27 | 7.640 | 7.770 | 0.070 | 0.91% | 7.590 | 7.780 | 12888 | 994.998 | 1.74% |
| 2026-03-26 | 7.930 | 7.700 | -0.210 | -2.65% | 7.640 | 8.040 | 16239 | 1276.653 | 2.19% |
| 2026-03-25 | 7.810 | 7.910 | 0.090 | 1.15% | 7.700 | 7.940 | 20766 | 1632.774 | 2.80% |
| 2026-03-24 | 7.600 | 7.820 | 0.300 | 3.99% | 7.540 | 7.840 | 20104 | 1536.311 | 2.72% |
| 2026-03-23 | 8.120 | 7.520 | -0.710 | -8.63% | 7.340 | 8.120 | 40565 | 3112.463 | 5.48% |
| 2026-03-20 | 8.380 | 8.230 | -0.110 | -1.32% | 8.170 | 8.510 | 14584 | 1215.255 | 1.97% |
| 2026-03-19 | 8.580 | 8.340 | -0.340 | -3.92% | 8.300 | 8.640 | 16521 | 1398.977 | 2.23% |
| 2026-03-18 | 8.650 | 8.680 | 0.020 | 0.23% | 8.450 | 8.700 | 13271 | 1140.388 | 1.79% |
| 2026-03-17 | 8.890 | 8.660 | -0.140 | -1.59% | 8.620 | 8.890 | 14555 | 1277.277 | 1.97% |
| 2026-03-16 | 8.940 | 8.800 | -0.080 | -0.90% | 8.750 | 8.940 | 13235 | 1166.929 | 1.79% |
| 2026-03-13 | 8.980 | 8.880 | -0.050 | -0.56% | 8.860 | 9.040 | 9929 | 887.582 | 1.34% |
| 2026-03-12 | 9.120 | 8.930 | -0.130 | -1.43% | 8.900 | 9.120 | 10327 | 926.982 | 1.39% |
| 2026-03-11 | 9.100 | 9.060 | -0.010 | -0.11% | 9.030 | 9.190 | 14059 | 1280.314 | 1.90% |
| 2026-03-10 | 9.040 | 9.070 | 0.080 | 0.89% | 8.950 | 9.100 | 10369 | 935.288 | 1.40% |
| 2026-03-09 | 9.070 | 8.990 | -0.140 | -1.53% | 8.880 | 9.090 | 17748 | 1588.310 | 2.40% |
| 2026-03-06 | 9.100 | 9.130 | 0.030 | 0.33% | 9.000 | 9.160 | 11645 | 1061.036 | 1.57% |
| 2026-03-05 | 9.100 | 9.100 | 0.090 | 1.00% | 8.820 | 9.150 | 15382 | 1394.642 | 2.08% |
| 2026-03-04 | 9.090 | 9.010 | -0.060 | -0.66% | 8.920 | 9.100 | 13211 | 1190.936 | 1.78% |
| 2026-03-03 | 9.160 | 9.070 | -0.030 | -0.33% | 9.050 | 9.260 | 23590 | 2159.804 | 3.19% |
| 2026-03-02 | 9.400 | 9.100 | -0.410 | -4.31% | 8.950 | 9.400 | 37585 | 3432.680 | 5.08% |
| 2026-02-27 | 9.630 | 9.510 | -0.120 | -1.25% | 9.470 | 9.650 | 16826 | 1602.879 | 2.27% |
| 2026-02-26 | 9.780 | 9.630 | 0.000 | 0.00% | 9.520 | 9.780 | 11676 | 1122.611 | 1.58% |
| 2026-02-25 | 9.750 | 9.630 | 0.080 | 0.84% | 9.570 | 9.750 | 18913 | 1828.334 | 2.55% |
| 2026-02-24 | 9.530 | 9.550 | 0.160 | 1.70% | 9.460 | 9.610 | 17072 | 1628.899 | 2.31% |
| 2026-02-13 | 9.450 | 9.390 | -0.010 | -0.11% | 9.360 | 9.480 | 17163 | 1618.250 | 2.32% |
| 2026-02-12 | 9.480 | 9.400 | -0.090 | -0.95% | 9.340 | 9.500 | 18074 | 1700.364 | 2.44% |
| 2026-02-11 | 9.460 | 9.490 | 0.060 | 0.64% | 9.430 | 9.530 | 17936 | 1699.715 | 2.42% |
| 2026-02-10 | 9.490 | 9.430 | -0.050 | -0.53% | 9.410 | 9.530 | 15594 | 1472.374 | 2.11% |
| 2026-02-09 | 9.470 | 9.480 | 0.060 | 0.64% | 9.440 | 9.590 | 15187 | 1443.300 | 2.05% |
| 2026-02-06 | 9.310 | 9.420 | 0.050 | 0.53% | 9.280 | 9.500 | 17303 | 1633.349 | 2.34% |
| 2026-02-05 | 9.430 | 9.370 | -0.070 | -0.74% | 9.350 | 9.470 | 13287 | 1248.976 | 1.79% |
| 2026-02-04 | 9.450 | 9.440 | 0.000 | 0.00% | 9.400 | 9.540 | 18208 | 1721.519 | 2.46% |
| 2026-02-03 | 9.400 | 9.440 | 0.180 | 1.94% | 9.280 | 9.460 | 19801 | 1855.735 | 2.67% |
| 2026-02-02 | 9.440 | 9.260 | -0.230 | -2.42% | 9.250 | 9.530 | 23599 | 2223.493 | 3.19% |
| 2026-01-30 | 9.730 | 9.490 | -0.160 | -1.66% | 9.460 | 9.800 | 31743 | 3039.235 | 4.29% |
| 2026-01-29 | 9.890 | 9.650 | -0.210 | -2.13% | 9.640 | 9.910 | 50072 | 4870.971 | 6.76% |
| 2026-01-28 | 10.050 | 9.860 | -0.350 | -3.43% | 9.860 | 10.310 | 82745 | 8255.967 | 11.17% |
| 2026-01-27 | 10.750 | 10.210 | -0.240 | -2.30% | 10.110 | 10.990 | 125054 | 13213.456 | 16.89% |
| 2026-01-26 | 10.030 | 10.450 | 0.420 | 4.19% | 9.870 | 10.450 | 117205 | 11993.408 | 15.83% |
| 2026-01-23 | 9.950 | 10.030 | 0.190 | 1.93% | 9.870 | 10.060 | 48386 | 4836.885 | 6.53% |
| 2026-01-22 | 9.780 | 9.840 | 0.060 | 0.61% | 9.710 | 9.860 | 30824 | 3023.927 | 4.16% |
| 2026-01-21 | 9.750 | 9.780 | 0.040 | 0.41% | 9.660 | 9.820 | 27497 | 2679.195 | 3.71% |
| 2026-01-20 | 9.860 | 9.740 | -0.120 | -1.22% | 9.680 | 9.870 | 39945 | 3901.140 | 5.39% |
| 2026-01-19 | 9.700 | 9.860 | 0.150 | 1.54% | 9.620 | 10.040 | 53536 | 5267.126 | 7.23% |
| 2026-01-16 | 10.000 | 9.710 | -0.530 | -5.18% | 9.660 | 10.200 | 100521 | 9905.113 | 13.58% |
| 2026-01-15 | 11.020 | 10.240 | -0.640 | -5.88% | 10.020 | 11.440 | 145497 | 15187.523 | 19.65% |
| 2026-01-14 | 10.030 | 10.880 | 0.530 | 5.12% | 10.000 | 11.280 | 227151 | 23969.898 | 30.68% |
| 2026-01-13 | 10.930 | 10.350 | 0.150 | 1.47% | 10.110 | 11.800 | 244491 | 26959.408 | 33.02% |
| 2026-01-12 | 9.810 | 10.200 | 0.570 | 5.92% | 9.540 | 10.240 | 156515 | 15523.592 | 21.14% |
| 2026-01-09 | 9.310 | 9.630 | 0.350 | 3.77% | 9.300 | 9.750 | 106769 | 10194.009 | 14.42% |
| 2026-01-08 | 9.240 | 9.280 | 0.070 | 0.76% | 9.140 | 9.380 | 50090 | 4643.259 | 6.76% |
| 2026-01-07 | 9.260 | 9.210 | -0.090 | -0.97% | 9.180 | 9.480 | 51715 | 4811.921 | 6.98% |
| 2026-01-06 | 9.370 | 9.300 | -0.100 | -1.06% | 9.220 | 9.540 | 71880 | 6698.595 | 9.71% |
| 2026-01-05 | 8.870 | 9.400 | 0.490 | 5.50% | 8.870 | 9.550 | 106224 | 9896.301 | 14.35% |
| 2025-12-31 | 9.130 | 8.910 | -0.220 | -2.41% | 8.880 | 9.130 | 40356 | 3626.054 | 5.45% |
| 2025-12-30 | 9.100 | 9.130 | 0.000 | 0.00% | 8.940 | 9.160 | 42089 | 3812.344 | 5.68% |
| 2025-12-29 | 9.460 | 9.130 | -0.290 | -3.08% | 9.130 | 9.460 | 51734 | 4773.282 | 6.99% |
| 2025-12-26 | 9.510 | 9.420 | -0.200 | -2.08% | 9.370 | 9.620 | 65455 | 6197.450 | 8.84% |
| 2025-12-25 | 9.580 | 9.620 | 0.030 | 0.31% | 9.500 | 9.790 | 85146 | 8219.020 | 11.50% |
| 2025-12-24 | 9.700 | 9.590 | -0.120 | -1.24% | 9.470 | 9.710 | 78558 | 7510.233 | 10.61% |
| 2025-12-23 | 9.960 | 9.710 | -0.310 | -3.09% | 9.550 | 10.160 | 141269 | 13891.064 | 19.08% |
| 2025-12-22 | 10.270 | 10.020 | -0.690 | -6.44% | 9.930 | 10.300 | 157797 | 15853.181 | 21.31% |
| 2025-12-19 | 11.400 | 10.710 | -1.320 | -10.97% | 10.450 | 11.500 | 255530 | 27803.828 | 34.51% |
| 2025-12-18 | 10.150 | 12.030 | 1.880 | 18.52% | 9.720 | 12.900 | 317822 | 36323.539 | 42.92% |
| 2025-12-17 | 9.180 | 10.150 | 0.930 | 10.09% | 9.110 | 10.500 | 127409 | 12804.039 | 17.21% |
| 2025-12-16 | 8.920 | 9.220 | 0.300 | 3.36% | 8.830 | 9.460 | 44920 | 4147.134 | 6.07% |
| 2025-12-15 | 8.880 | 8.920 | 0.040 | 0.45% | 8.800 | 9.010 | 12069 | 1076.247 | 1.63% |
| 2025-12-12 | 8.790 | 8.880 | 0.050 | 0.57% | 8.690 | 8.970 | 16843 | 1494.726 | 2.27% |
| 2025-12-11 | 8.660 | 8.830 | 0.230 | 2.67% | 8.460 | 8.990 | 23543 | 2066.777 | 3.18% |
| 2025-12-10 | 8.760 | 8.600 | -0.110 | -1.26% | 8.510 | 8.760 | 14029 | 1204.704 | 1.89% |
深证大盘股票行情在线 K线走势图
920278(920278)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
