920300(920300)股票行情
920300(920300)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 | 12.060 | 11.910 | -0.180 | -1.49% | 11.860 | 12.060 | 9487 | 1131.205 | 1.43% |
| 2026-04-10 | 11.840 | 12.090 | 0.260 | 2.20% | 11.840 | 12.300 | 20477 | 2478.120 | 3.08% |
| 2026-04-09 | 12.350 | 11.830 | -0.460 | -3.74% | 11.760 | 12.350 | 20039 | 2398.845 | 3.01% |
| 2026-04-08 | 11.910 | 12.290 | 0.480 | 4.06% | 11.910 | 12.290 | 25389 | 3079.816 | 3.82% |
| 2026-04-07 | 12.200 | 11.810 | -0.540 | -4.37% | 11.720 | 12.560 | 34811 | 4173.748 | 5.23% |
| 2026-04-03 | 12.000 | 12.350 | 0.300 | 2.49% | 11.920 | 13.490 | 45113 | 5631.014 | 6.78% |
| 2026-04-02 | 11.680 | 12.050 | 0.350 | 2.99% | 11.640 | 12.470 | 32275 | 3921.000 | 4.85% |
| 2026-04-01 | 11.620 | 11.700 | 0.250 | 2.18% | 11.430 | 11.740 | 10970 | 1273.581 | 1.65% |
| 2026-03-31 | 11.650 | 11.450 | -0.140 | -1.21% | 11.380 | 11.880 | 14190 | 1654.193 | 2.13% |
| 2026-03-30 | 11.740 | 11.590 | -0.210 | -1.78% | 11.480 | 11.790 | 10360 | 1198.734 | 1.56% |
| 2026-03-27 | 11.640 | 11.800 | 0.110 | 0.94% | 11.300 | 11.890 | 10057 | 1181.748 | 1.51% |
| 2026-03-26 | 12.010 | 11.690 | -0.330 | -2.75% | 11.610 | 12.300 | 12667 | 1513.297 | 1.90% |
| 2026-03-25 | 11.930 | 12.020 | 0.130 | 1.09% | 11.890 | 12.150 | 12405 | 1490.475 | 1.86% |
| 2026-03-24 | 11.850 | 11.890 | 0.230 | 1.97% | 11.580 | 11.990 | 16902 | 1988.677 | 2.54% |
| 2026-03-23 | 12.150 | 11.660 | -0.630 | -5.13% | 11.610 | 12.200 | 22482 | 2682.357 | 3.38% |
| 2026-03-20 | 12.200 | 12.290 | 0.190 | 1.57% | 12.200 | 12.980 | 21601 | 2710.931 | 3.25% |
| 2026-03-19 | 12.830 | 12.100 | -0.800 | -6.20% | 12.100 | 12.890 | 15897 | 1993.300 | 2.39% |
| 2026-03-18 | 13.050 | 12.900 | -0.140 | -1.07% | 12.730 | 13.150 | 10806 | 1393.529 | 1.62% |
| 2026-03-17 | 13.380 | 13.040 | -0.200 | -1.51% | 12.980 | 13.380 | 11352 | 1492.416 | 1.71% |
| 2026-03-16 | 13.650 | 13.240 | -0.350 | -2.58% | 13.170 | 13.680 | 18189 | 2423.337 | 2.73% |
| 2026-03-13 | 13.610 | 13.590 | -0.070 | -0.51% | 13.550 | 13.960 | 12595 | 1728.085 | 1.89% |
| 2026-03-12 | 13.750 | 13.660 | -0.090 | -0.65% | 13.520 | 13.890 | 12544 | 1717.854 | 1.89% |
| 2026-03-11 | 13.840 | 13.750 | -0.140 | -1.01% | 13.710 | 14.060 | 11507 | 1596.149 | 1.73% |
| 2026-03-10 | 13.860 | 13.890 | 0.230 | 1.68% | 13.760 | 13.990 | 8072 | 1121.629 | 1.21% |
| 2026-03-09 | 13.810 | 13.660 | -0.290 | -2.08% | 13.570 | 13.970 | 14361 | 1965.416 | 2.16% |
| 2026-03-06 | 14.070 | 13.950 | -0.270 | -1.90% | 13.860 | 14.090 | 19291 | 2700.271 | 2.90% |
| 2026-03-05 | 13.800 | 14.220 | 0.560 | 4.10% | 13.800 | 14.590 | 32782 | 4672.945 | 4.93% |
| 2026-03-04 | 13.760 | 13.660 | -0.240 | -1.73% | 13.610 | 13.930 | 9173 | 1261.285 | 1.38% |
| 2026-03-03 | 14.050 | 13.900 | -0.150 | -1.07% | 13.800 | 14.160 | 15782 | 2206.796 | 2.37% |
| 2026-03-02 | 14.440 | 14.050 | -0.600 | -4.10% | 13.860 | 14.600 | 19235 | 2715.852 | 2.89% |
| 2026-02-27 | 14.750 | 14.650 | -0.060 | -0.41% | 14.550 | 14.790 | 8425 | 1231.958 | 1.27% |
| 2026-02-26 | 14.720 | 14.710 | 0.000 | 0.00% | 14.530 | 14.820 | 8910 | 1308.975 | 1.34% |
| 2026-02-25 | 14.920 | 14.710 | 0.080 | 0.55% | 14.640 | 14.970 | 7719 | 1138.777 | 1.16% |
| 2026-02-24 | 14.610 | 14.630 | 0.090 | 0.62% | 14.480 | 14.750 | 10058 | 1467.655 | 1.51% |
| 2026-02-13 | 14.570 | 14.540 | -0.130 | -0.89% | 14.460 | 14.820 | 11429 | 1667.340 | 1.72% |
| 2026-02-12 | 14.570 | 14.670 | 0.110 | 0.76% | 14.550 | 14.950 | 11349 | 1671.476 | 1.71% |
| 2026-02-11 | 14.660 | 14.560 | -0.120 | -0.82% | 14.530 | 14.810 | 9391 | 1372.548 | 1.41% |
| 2026-02-10 | 14.870 | 14.680 | -0.140 | -0.94% | 14.620 | 14.870 | 9404 | 1381.548 | 1.41% |
| 2026-02-09 | 14.680 | 14.820 | 0.290 | 2.00% | 14.600 | 14.990 | 12729 | 1882.902 | 1.91% |
| 2026-02-06 | 14.400 | 14.530 | -0.010 | -0.07% | 14.350 | 14.820 | 10522 | 1544.378 | 1.58% |
| 2026-02-05 | 14.890 | 14.540 | -0.330 | -2.22% | 14.540 | 15.000 | 9593 | 1416.726 | 1.44% |
| 2026-02-04 | 14.690 | 14.870 | 0.140 | 0.95% | 14.560 | 15.250 | 13353 | 1990.931 | 2.01% |
| 2026-02-03 | 14.430 | 14.730 | 0.250 | 1.73% | 14.430 | 14.770 | 11357 | 1661.024 | 1.71% |
| 2026-02-02 | 15.000 | 14.480 | -0.820 | -5.36% | 14.400 | 15.000 | 28843 | 4237.331 | 4.34% |
| 2026-01-30 | 14.880 | 15.300 | 0.310 | 2.07% | 14.770 | 15.400 | 26530 | 4004.967 | 3.99% |
| 2026-01-29 | 15.000 | 14.990 | -0.230 | -1.51% | 14.950 | 15.340 | 16933 | 2558.295 | 2.55% |
| 2026-01-28 | 15.580 | 15.220 | -0.180 | -1.17% | 15.080 | 15.670 | 19965 | 3056.193 | 3.00% |
| 2026-01-27 | 15.890 | 15.400 | -0.440 | -2.78% | 15.230 | 15.890 | 24203 | 3728.190 | 3.64% |
| 2026-01-26 | 16.200 | 15.840 | -0.310 | -1.92% | 15.660 | 16.290 | 24898 | 3950.860 | 3.74% |
| 2026-01-23 | 16.160 | 16.150 | 0.070 | 0.44% | 16.090 | 16.420 | 23498 | 3821.765 | 3.53% |
| 2026-01-22 | 15.780 | 16.080 | 0.400 | 2.55% | 15.700 | 16.250 | 21665 | 3463.769 | 3.26% |
| 2026-01-21 | 15.600 | 15.680 | 0.030 | 0.19% | 15.600 | 15.800 | 16401 | 2574.241 | 2.47% |
| 2026-01-20 | 16.000 | 15.650 | -0.240 | -1.51% | 15.610 | 16.110 | 26368 | 4169.188 | 3.96% |
| 2026-01-19 | 15.980 | 15.890 | -0.160 | -1.00% | 15.850 | 16.200 | 29304 | 4676.340 | 4.40% |
| 2026-01-16 | 16.440 | 16.050 | -0.640 | -3.83% | 16.010 | 16.800 | 46543 | 7560.219 | 7.00% |
| 2026-01-15 | 18.350 | 16.690 | -0.690 | -3.97% | 16.660 | 18.400 | 70712 | 12136.984 | 10.63% |
| 2026-01-14 | 16.610 | 17.380 | 0.620 | 3.70% | 16.580 | 17.800 | 82524 | 14260.960 | 12.40% |
| 2026-01-13 | 18.140 | 16.760 | -0.520 | -3.01% | 16.650 | 19.000 | 114324 | 20284.924 | 17.18% |
| 2026-01-12 | 16.290 | 17.280 | 1.100 | 6.80% | 16.070 | 17.730 | 110033 | 18625.004 | 16.54% |
| 2026-01-09 | 16.020 | 16.180 | 0.000 | 0.00% | 15.860 | 16.460 | 56591 | 9169.444 | 8.51% |
| 2026-01-08 | 15.770 | 16.180 | 0.150 | 0.94% | 15.770 | 16.980 | 81449 | 13365.586 | 12.24% |
| 2026-01-07 | 16.450 | 16.030 | -0.540 | -3.26% | 15.980 | 17.000 | 86507 | 14140.998 | 13.00% |
| 2026-01-06 | 17.150 | 16.570 | -0.730 | -4.22% | 16.300 | 17.860 | 124686 | 21013.232 | 18.74% |
| 2026-01-05 | 16.500 | 17.300 | 1.930 | 12.56% | 15.970 | 18.550 | 160566 | 27507.945 | 24.13% |
| 2025-12-31 | 14.200 | 15.370 | 1.220 | 8.62% | 14.010 | 15.750 | 82931 | 12461.577 | 12.46% |
| 2025-12-30 | 14.240 | 14.150 | -0.090 | -0.63% | 14.080 | 14.400 | 13250 | 1886.294 | 1.99% |
| 2025-12-29 | 14.590 | 14.240 | -0.270 | -1.86% | 14.230 | 14.590 | 15304 | 2200.274 | 2.30% |
| 2025-12-26 | 14.810 | 14.510 | -0.410 | -2.75% | 14.510 | 14.910 | 21879 | 3213.867 | 3.29% |
| 2025-12-25 | 14.730 | 14.920 | 0.110 | 0.74% | 14.400 | 15.300 | 35009 | 5181.750 | 5.26% |
| 2025-12-24 | 14.800 | 14.810 | -0.140 | -0.94% | 14.500 | 14.960 | 20639 | 3055.486 | 3.10% |
| 2025-12-23 | 14.930 | 14.950 | 0.040 | 0.27% | 14.740 | 15.350 | 32687 | 4909.424 | 4.91% |
| 2025-12-22 | 14.980 | 14.910 | -0.280 | -1.84% | 14.830 | 15.590 | 48297 | 7225.317 | 7.26% |
| 2025-12-19 | 15.720 | 15.190 | 0.210 | 1.40% | 15.160 | 16.200 | 73608 | 11556.102 | 11.06% |
| 2025-12-18 | 14.600 | 14.980 | 0.340 | 2.32% | 14.500 | 15.370 | 46937 | 7069.771 | 7.05% |
| 2025-12-17 | 14.600 | 14.640 | 0.000 | 0.00% | 14.400 | 15.180 | 30524 | 4490.950 | 4.59% |
| 2025-12-16 | 14.790 | 14.640 | -0.220 | -1.48% | 14.630 | 15.090 | 37757 | 5593.075 | 5.68% |
| 2025-12-15 | 14.700 | 14.860 | -0.140 | -0.93% | 14.690 | 15.380 | 54231 | 8152.258 | 8.15% |
| 2025-12-12 | 14.200 | 15.000 | 0.600 | 4.17% | 14.200 | 15.480 | 81523 | 12264.879 | 12.25% |
| 2025-12-11 | 14.030 | 14.400 | 0.540 | 3.90% | 13.700 | 14.890 | 56607 | 8156.025 | 8.51% |
| 2025-12-10 | 13.740 | 13.860 | 0.260 | 1.91% | 13.480 | 13.910 | 15069 | 2062.549 | 2.26% |
深证大盘股票行情在线 K线走势图
920300(920300)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
