920284(920284)股票行情
920284(920284)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 | 30.200 | 30.160 | -0.430 | -1.41% | 29.890 | 31.110 | 26958 | 8191.711 | 3.98% |
| 2026-04-10 | 29.240 | 30.590 | 1.580 | 5.45% | 29.010 | 33.000 | 49121 | 15247.604 | 7.25% |
| 2026-04-09 | 29.640 | 29.010 | -0.690 | -2.32% | 28.900 | 29.640 | 14178 | 4132.972 | 2.09% |
| 2026-04-08 | 28.850 | 29.700 | 1.510 | 5.36% | 28.680 | 29.730 | 15721 | 4598.494 | 2.32% |
| 2026-04-07 | 27.980 | 28.190 | 0.050 | 0.18% | 27.900 | 28.630 | 9608 | 2714.760 | 1.42% |
| 2026-04-03 | 29.730 | 28.140 | -1.310 | -4.45% | 28.100 | 29.850 | 17055 | 4901.356 | 2.52% |
| 2026-04-02 | 29.970 | 29.450 | -0.340 | -1.14% | 29.110 | 30.880 | 21502 | 6462.377 | 3.17% |
| 2026-04-01 | 29.200 | 29.790 | 1.130 | 3.94% | 29.060 | 29.870 | 16584 | 4890.318 | 2.45% |
| 2026-03-31 | 29.050 | 28.660 | -0.670 | -2.28% | 28.500 | 29.860 | 14431 | 4222.643 | 2.13% |
| 2026-03-30 | 29.640 | 29.330 | -0.700 | -2.33% | 28.900 | 30.290 | 19681 | 5798.677 | 2.90% |
| 2026-03-27 | 30.660 | 30.030 | -0.940 | -3.04% | 29.060 | 30.660 | 37990 | 11335.863 | 5.61% |
| 2026-03-26 | 31.440 | 30.970 | -0.160 | -0.51% | 30.590 | 32.800 | 30459 | 9673.741 | 4.49% |
| 2026-03-25 | 31.000 | 31.130 | 0.130 | 0.42% | 30.850 | 31.780 | 20105 | 6283.195 | 2.97% |
| 2026-03-24 | 31.960 | 31.000 | -0.090 | -0.29% | 30.000 | 32.100 | 24772 | 7667.376 | 3.66% |
| 2026-03-23 | 31.000 | 31.090 | -0.700 | -2.20% | 30.860 | 33.250 | 30973 | 9870.008 | 4.57% |
| 2026-03-20 | 33.700 | 31.790 | -1.970 | -5.84% | 31.000 | 34.570 | 27549 | 9067.889 | 4.07% |
| 2026-03-19 | 33.900 | 33.760 | -0.700 | -2.03% | 33.700 | 34.810 | 13857 | 4722.259 | 2.04% |
| 2026-03-18 | 34.200 | 34.460 | 0.260 | 0.76% | 33.800 | 34.460 | 14953 | 5093.023 | 2.21% |
| 2026-03-17 | 35.020 | 34.200 | -0.800 | -2.29% | 34.090 | 35.480 | 14020 | 4858.359 | 2.07% |
| 2026-03-16 | 36.000 | 35.000 | -0.600 | -1.69% | 34.800 | 36.200 | 16526 | 5814.888 | 2.44% |
| 2026-03-13 | 36.050 | 35.600 | -0.440 | -1.22% | 35.200 | 37.120 | 24115 | 8754.145 | 3.56% |
| 2026-03-12 | 37.590 | 36.040 | -1.890 | -4.98% | 36.000 | 38.230 | 36435 | 13518.629 | 5.38% |
| 2026-03-11 | 35.610 | 37.930 | 1.940 | 5.39% | 35.610 | 38.310 | 49605 | 18631.369 | 7.32% |
| 2026-03-10 | 35.180 | 35.990 | 1.010 | 2.89% | 35.180 | 36.290 | 19121 | 6851.938 | 2.82% |
| 2026-03-09 | 35.000 | 34.980 | -0.420 | -1.19% | 33.800 | 35.360 | 19083 | 6587.244 | 2.82% |
| 2026-03-06 | 34.640 | 35.400 | 0.890 | 2.58% | 34.100 | 36.150 | 20531 | 7202.282 | 3.03% |
| 2026-03-05 | 35.140 | 34.510 | 0.010 | 0.03% | 34.290 | 35.500 | 15922 | 5519.570 | 2.35% |
| 2026-03-04 | 34.340 | 34.500 | -0.110 | -0.32% | 34.000 | 35.500 | 18752 | 6523.205 | 2.77% |
| 2026-03-03 | 36.650 | 34.610 | -1.710 | -4.71% | 34.480 | 36.770 | 23004 | 8149.541 | 3.39% |
| 2026-03-02 | 36.200 | 36.320 | -1.040 | -2.78% | 36.080 | 37.190 | 23113 | 8391.980 | 3.41% |
| 2026-02-27 | 38.110 | 37.360 | -0.720 | -1.89% | 36.890 | 38.480 | 29592 | 11053.666 | 4.37% |
| 2026-02-26 | 38.910 | 38.080 | -0.720 | -1.86% | 37.830 | 39.500 | 22983 | 8800.396 | 3.39% |
| 2026-02-25 | 38.380 | 38.800 | 0.560 | 1.46% | 37.500 | 39.400 | 28158 | 10824.432 | 4.16% |
| 2026-02-24 | 38.870 | 38.240 | -0.370 | -0.96% | 37.900 | 39.790 | 21248 | 8205.306 | 3.14% |
| 2026-02-13 | 39.200 | 38.610 | -1.090 | -2.75% | 38.590 | 40.290 | 25080 | 9864.134 | 3.70% |
| 2026-02-12 | 40.400 | 39.700 | -1.720 | -4.15% | 39.300 | 41.100 | 40096 | 16087.616 | 5.92% |
| 2026-02-11 | 38.200 | 41.420 | 2.920 | 7.58% | 38.100 | 43.370 | 71614 | 29542.480 | 10.57% |
| 2026-02-10 | 39.850 | 38.500 | -2.000 | -4.94% | 38.280 | 40.000 | 34941 | 13622.383 | 5.16% |
| 2026-02-09 | 40.400 | 40.500 | 0.900 | 2.27% | 39.010 | 43.500 | 69726 | 28832.020 | 10.29% |
| 2026-02-06 | 37.420 | 39.600 | 2.300 | 6.17% | 36.800 | 39.750 | 44796 | 17271.752 | 6.61% |
| 2026-02-05 | 36.910 | 37.300 | 0.000 | 0.00% | 36.600 | 38.900 | 33377 | 12657.613 | 4.93% |
| 2026-02-04 | 35.580 | 37.300 | 1.400 | 3.90% | 35.510 | 37.970 | 36968 | 13766.909 | 5.46% |
| 2026-02-03 | 34.280 | 35.900 | 2.100 | 6.21% | 34.120 | 36.880 | 42602 | 15277.035 | 6.29% |
| 2026-02-02 | 34.850 | 33.800 | -1.220 | -3.48% | 33.690 | 35.500 | 20736 | 7162.483 | 3.06% |
| 2026-01-30 | 34.910 | 35.020 | 0.210 | 0.60% | 34.000 | 35.450 | 20451 | 7076.074 | 3.02% |
| 2026-01-29 | 37.080 | 34.810 | -2.190 | -5.92% | 34.660 | 37.180 | 41097 | 14691.471 | 6.06% |
| 2026-01-28 | 38.130 | 37.000 | -1.050 | -2.76% | 36.990 | 38.190 | 19419 | 7254.304 | 2.87% |
| 2026-01-27 | 38.010 | 38.050 | -0.500 | -1.30% | 36.680 | 38.930 | 25219 | 9484.222 | 3.72% |
| 2026-01-26 | 40.220 | 38.550 | -1.630 | -4.06% | 38.530 | 41.290 | 33443 | 13273.472 | 4.94% |
| 2026-01-23 | 38.400 | 40.180 | 1.980 | 5.18% | 38.080 | 40.750 | 45352 | 17981.598 | 6.69% |
| 2026-01-22 | 38.370 | 38.200 | 0.350 | 0.92% | 37.500 | 38.480 | 16280 | 6174.990 | 2.40% |
| 2026-01-21 | 37.960 | 37.850 | -0.540 | -1.41% | 37.650 | 38.980 | 25141 | 9588.138 | 3.71% |
| 2026-01-20 | 39.780 | 38.390 | -1.600 | -4.00% | 38.070 | 39.960 | 32392 | 12533.828 | 4.78% |
| 2026-01-19 | 41.010 | 39.990 | -0.450 | -1.11% | 39.510 | 41.100 | 25035 | 10069.761 | 3.69% |
| 2026-01-16 | 42.450 | 40.440 | -2.020 | -4.76% | 40.350 | 42.450 | 52509 | 21495.289 | 7.75% |
| 2026-01-15 | 39.600 | 42.460 | 2.080 | 5.15% | 39.600 | 43.990 | 77129 | 32771.477 | 11.38% |
| 2026-01-14 | 38.810 | 40.380 | 1.180 | 3.01% | 38.220 | 41.820 | 50912 | 20341.656 | 7.51% |
| 2026-01-13 | 38.950 | 39.200 | 0.250 | 0.64% | 38.100 | 40.350 | 42969 | 16984.004 | 6.34% |
| 2026-01-12 | 38.900 | 38.950 | 0.590 | 1.54% | 38.000 | 39.580 | 37026 | 14349.258 | 5.46% |
| 2026-01-09 | 39.000 | 38.360 | -1.180 | -2.98% | 38.130 | 39.890 | 41540 | 16052.860 | 6.13% |
| 2026-01-08 | 40.300 | 39.540 | -1.660 | -4.03% | 39.030 | 41.150 | 36315 | 14518.584 | 5.36% |
| 2026-01-07 | 39.800 | 41.200 | 0.780 | 1.93% | 39.560 | 42.000 | 35866 | 14750.426 | 5.29% |
| 2026-01-06 | 40.600 | 40.420 | -0.670 | -1.63% | 40.350 | 43.580 | 46897 | 19490.176 | 6.92% |
| 2026-01-05 | 37.080 | 41.090 | 3.840 | 10.31% | 36.880 | 41.500 | 62252 | 24257.926 | 9.19% |
| 2025-12-31 | 37.310 | 37.250 | -0.050 | -0.13% | 35.950 | 37.310 | 32781 | 12009.400 | 4.84% |
| 2025-12-30 | 37.310 | 37.300 | -0.090 | -0.24% | 36.000 | 37.790 | 27195 | 10010.742 | 4.01% |
| 2025-12-29 | 39.170 | 37.390 | -1.940 | -4.93% | 37.130 | 39.200 | 35859 | 13652.917 | 5.29% |
| 2025-12-26 | 39.500 | 39.330 | 0.030 | 0.08% | 38.990 | 40.420 | 22961 | 9098.631 | 3.39% |
| 2025-12-25 | 39.570 | 39.300 | -0.110 | -0.28% | 38.660 | 39.570 | 16038 | 6277.733 | 2.37% |
| 2025-12-24 | 40.200 | 39.410 | -0.460 | -1.15% | 37.880 | 41.000 | 24073 | 9507.472 | 3.55% |
| 2025-12-23 | 39.630 | 39.870 | 0.440 | 1.12% | 39.220 | 41.360 | 35643 | 14408.586 | 5.26% |
| 2025-12-22 | 39.150 | 39.430 | 0.310 | 0.79% | 38.700 | 40.020 | 19360 | 7640.570 | 2.86% |
| 2025-12-19 | 39.230 | 39.120 | 0.250 | 0.64% | 38.650 | 39.900 | 15852 | 6198.348 | 2.34% |
| 2025-12-18 | 39.490 | 38.870 | -0.280 | -0.72% | 38.300 | 39.490 | 19651 | 7640.077 | 2.90% |
| 2025-12-17 | 38.000 | 39.150 | 0.950 | 2.49% | 37.570 | 39.360 | 21396 | 8272.845 | 3.16% |
| 2025-12-16 | 39.150 | 38.200 | -0.490 | -1.27% | 37.520 | 39.760 | 24041 | 9278.587 | 3.55% |
| 2025-12-15 | 39.400 | 38.690 | -0.710 | -1.80% | 38.600 | 40.100 | 20373 | 7983.901 | 3.01% |
| 2025-12-12 | 41.300 | 39.400 | -1.310 | -3.22% | 39.390 | 41.300 | 23816 | 9499.209 | 3.51% |
| 2025-12-11 | 41.900 | 40.710 | -0.260 | -0.63% | 39.700 | 42.540 | 32120 | 13268.674 | 4.74% |
| 2025-12-10 | 40.900 | 40.970 | -0.030 | -0.07% | 40.500 | 41.590 | 14572 | 5997.853 | 2.15% |
深证大盘股票行情在线 K线走势图
920284(920284)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
