920367(920367)股票行情
920367(920367)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 | 19.540 | 19.670 | 0.030 | 0.15% | 19.460 | 20.200 | 16882 | 3343.128 | 4.02% |
| 2026-04-10 | 19.290 | 19.640 | 0.340 | 1.76% | 19.190 | 19.980 | 19814 | 3891.190 | 4.72% |
| 2026-04-09 | 19.610 | 19.300 | -0.410 | -2.08% | 19.150 | 20.250 | 25813 | 5070.693 | 6.15% |
| 2026-04-08 | 19.600 | 19.710 | 0.430 | 2.23% | 19.210 | 19.790 | 23731 | 4634.453 | 5.65% |
| 2026-04-07 | 19.640 | 19.280 | -0.420 | -2.13% | 19.130 | 20.070 | 22713 | 4424.195 | 5.41% |
| 2026-04-03 | 20.260 | 19.700 | -1.620 | -7.60% | 19.640 | 21.330 | 40731 | 8272.255 | 9.70% |
| 2026-04-02 | 19.330 | 21.320 | 2.020 | 10.47% | 18.800 | 21.790 | 64296 | 13340.233 | 15.31% |
| 2026-04-01 | 18.390 | 19.300 | 1.190 | 6.57% | 18.100 | 19.330 | 32927 | 6247.733 | 7.84% |
| 2026-03-31 | 18.500 | 18.110 | -0.490 | -2.63% | 18.010 | 18.980 | 10672 | 1973.238 | 2.54% |
| 2026-03-30 | 18.480 | 18.600 | -0.200 | -1.06% | 18.420 | 19.010 | 14343 | 2678.331 | 3.42% |
| 2026-03-27 | 17.810 | 18.800 | 0.910 | 5.09% | 17.750 | 19.130 | 20375 | 3798.486 | 4.85% |
| 2026-03-26 | 18.460 | 17.890 | -0.520 | -2.82% | 17.750 | 18.990 | 11633 | 2143.080 | 2.77% |
| 2026-03-25 | 18.200 | 18.410 | 0.210 | 1.15% | 18.040 | 18.550 | 11522 | 2116.878 | 2.74% |
| 2026-03-24 | 17.790 | 18.200 | 0.590 | 3.35% | 17.790 | 18.640 | 15550 | 2831.613 | 3.70% |
| 2026-03-23 | 19.000 | 17.610 | -1.700 | -8.80% | 17.260 | 19.190 | 18353 | 3318.036 | 4.37% |
| 2026-03-20 | 19.810 | 19.310 | -0.520 | -2.62% | 19.310 | 20.300 | 7990 | 1582.240 | 1.90% |
| 2026-03-19 | 20.740 | 19.830 | -0.910 | -4.39% | 19.760 | 20.740 | 10694 | 2147.468 | 2.55% |
| 2026-03-18 | 20.530 | 20.740 | 0.080 | 0.39% | 20.450 | 20.840 | 7610 | 1569.110 | 1.81% |
| 2026-03-17 | 20.550 | 20.660 | 0.050 | 0.24% | 20.540 | 21.500 | 9614 | 2011.979 | 2.29% |
| 2026-03-16 | 20.760 | 20.610 | -0.130 | -0.63% | 20.440 | 20.910 | 5317 | 1095.995 | 1.27% |
| 2026-03-13 | 20.790 | 20.740 | -0.020 | -0.10% | 20.530 | 21.110 | 5997 | 1250.469 | 1.43% |
| 2026-03-12 | 21.150 | 20.760 | -0.440 | -2.08% | 20.730 | 21.230 | 7256 | 1515.528 | 1.73% |
| 2026-03-11 | 21.340 | 21.200 | -0.190 | -0.89% | 21.100 | 21.500 | 7500 | 1597.554 | 1.79% |
| 2026-03-10 | 21.110 | 21.390 | 0.280 | 1.33% | 20.940 | 21.490 | 9060 | 1928.527 | 2.16% |
| 2026-03-09 | 21.000 | 21.110 | -0.240 | -1.12% | 20.800 | 21.290 | 10857 | 2284.190 | 2.59% |
| 2026-03-06 | 20.670 | 21.350 | 0.490 | 2.35% | 20.540 | 21.700 | 16621 | 3549.967 | 3.96% |
| 2026-03-05 | 21.280 | 20.860 | 0.100 | 0.48% | 20.650 | 21.360 | 7783 | 1628.432 | 1.85% |
| 2026-03-04 | 20.550 | 20.760 | 0.100 | 0.48% | 20.440 | 21.050 | 8777 | 1814.825 | 2.09% |
| 2026-03-03 | 21.150 | 20.660 | -0.460 | -2.18% | 20.660 | 21.490 | 12382 | 2606.048 | 2.95% |
| 2026-03-02 | 21.500 | 21.120 | -0.810 | -3.69% | 20.900 | 21.500 | 12639 | 2677.479 | 3.01% |
| 2026-02-27 | 22.130 | 21.930 | -0.140 | -0.63% | 21.830 | 22.390 | 7622 | 1671.610 | 1.81% |
| 2026-02-26 | 22.460 | 22.070 | -0.410 | -1.82% | 21.930 | 22.460 | 11321 | 2499.412 | 2.70% |
| 2026-02-25 | 22.390 | 22.480 | 0.120 | 0.54% | 22.210 | 22.570 | 9371 | 2100.230 | 2.23% |
| 2026-02-24 | 22.120 | 22.360 | 0.370 | 1.68% | 22.120 | 22.450 | 10653 | 2375.625 | 2.54% |
| 2026-02-13 | 22.070 | 21.990 | -0.080 | -0.36% | 21.900 | 22.190 | 8166 | 1798.763 | 1.94% |
| 2026-02-12 | 22.120 | 22.070 | -0.060 | -0.27% | 21.930 | 22.360 | 10826 | 2393.276 | 2.58% |
| 2026-02-11 | 22.490 | 22.130 | -0.420 | -1.86% | 22.000 | 22.550 | 14318 | 3193.545 | 3.41% |
| 2026-02-10 | 22.800 | 22.550 | -0.160 | -0.70% | 22.310 | 23.320 | 21097 | 4793.216 | 5.02% |
| 2026-02-09 | 22.500 | 22.710 | 0.210 | 0.93% | 22.320 | 22.880 | 27373 | 6167.851 | 6.52% |
| 2026-02-06 | 23.280 | 22.500 | 0.300 | 1.35% | 22.440 | 24.060 | 36739 | 8566.237 | 8.75% |
| 2026-02-05 | 22.630 | 22.200 | -0.780 | -3.39% | 22.110 | 22.900 | 17042 | 3833.681 | 4.08% |
| 2026-02-04 | 22.220 | 22.980 | 0.440 | 1.95% | 22.220 | 23.440 | 21722 | 4975.192 | 5.20% |
| 2026-02-03 | 22.340 | 22.540 | 0.540 | 2.45% | 21.920 | 22.570 | 13534 | 3012.272 | 3.24% |
| 2026-02-02 | 21.960 | 22.000 | -0.270 | -1.21% | 21.920 | 22.500 | 11086 | 2460.955 | 2.65% |
| 2026-01-30 | 23.000 | 22.270 | -1.070 | -4.58% | 22.220 | 23.400 | 25526 | 5788.899 | 6.11% |
| 2026-01-29 | 22.900 | 23.340 | 0.200 | 0.86% | 22.510 | 23.970 | 30438 | 7106.366 | 7.28% |
| 2026-01-28 | 23.510 | 23.140 | -0.790 | -3.30% | 23.040 | 23.940 | 34907 | 8158.051 | 8.35% |
| 2026-01-27 | 25.000 | 23.930 | -2.070 | -7.96% | 23.380 | 25.400 | 58063 | 13904.479 | 13.90% |
| 2026-01-26 | 26.020 | 26.000 | 1.680 | 6.91% | 24.800 | 28.110 | 86320 | 22859.764 | 20.66% |
| 2026-01-23 | 24.300 | 24.320 | 0.320 | 1.33% | 23.800 | 24.800 | 31650 | 7713.613 | 7.57% |
| 2026-01-22 | 23.180 | 24.000 | 0.610 | 2.61% | 23.180 | 24.200 | 27204 | 6461.910 | 6.51% |
| 2026-01-21 | 23.490 | 23.390 | -0.350 | -1.47% | 23.390 | 24.300 | 23253 | 5534.901 | 5.57% |
| 2026-01-20 | 23.900 | 23.740 | -0.160 | -0.67% | 23.480 | 24.240 | 23019 | 5501.335 | 5.51% |
| 2026-01-19 | 23.500 | 23.900 | 0.170 | 0.72% | 23.310 | 24.360 | 24761 | 5921.414 | 5.93% |
| 2026-01-16 | 24.610 | 23.730 | -0.470 | -1.94% | 23.700 | 24.720 | 35436 | 8542.958 | 8.48% |
| 2026-01-15 | 26.700 | 24.200 | -3.800 | -13.57% | 24.010 | 26.800 | 70858 | 17763.404 | 16.96% |
| 2026-01-14 | 27.000 | 28.000 | -2.550 | -8.35% | 26.300 | 30.000 | 126865 | 35267.336 | 30.36% |
| 2026-01-13 | 27.000 | 30.550 | 7.050 | 30.00% | 27.000 | 30.550 | 89648 | 27095.395 | 21.46% |
| 2026-01-12 | 23.010 | 23.500 | 1.220 | 5.48% | 22.200 | 23.950 | 54539 | 12625.275 | 13.05% |
| 2026-01-09 | 20.790 | 22.280 | 1.430 | 6.86% | 20.790 | 22.760 | 56217 | 12395.892 | 13.45% |
| 2026-01-08 | 20.860 | 20.850 | 0.240 | 1.16% | 20.510 | 21.000 | 14693 | 3056.656 | 3.52% |
| 2026-01-07 | 21.000 | 20.610 | -0.290 | -1.39% | 20.550 | 21.090 | 17159 | 3567.288 | 4.11% |
| 2026-01-06 | 21.030 | 20.900 | -0.360 | -1.69% | 20.700 | 21.280 | 25220 | 5268.486 | 6.04% |
| 2026-01-05 | 20.210 | 21.260 | 1.090 | 5.40% | 20.180 | 21.410 | 31112 | 6534.655 | 7.45% |
| 2025-12-31 | 20.390 | 20.170 | 0.010 | 0.05% | 20.040 | 20.390 | 5676 | 1144.003 | 1.36% |
| 2025-12-30 | 20.430 | 20.160 | -0.230 | -1.13% | 20.080 | 20.440 | 6798 | 1372.588 | 1.63% |
| 2025-12-29 | 20.630 | 20.390 | -0.190 | -0.92% | 20.270 | 20.690 | 7434 | 1515.365 | 1.78% |
| 2025-12-26 | 20.750 | 20.580 | -0.170 | -0.82% | 20.560 | 20.810 | 8612 | 1780.658 | 2.06% |
| 2025-12-25 | 20.900 | 20.750 | -0.150 | -0.72% | 20.700 | 20.990 | 8014 | 1665.560 | 1.92% |
| 2025-12-24 | 20.750 | 20.900 | 0.110 | 0.53% | 20.580 | 20.900 | 5648 | 1172.084 | 1.35% |
| 2025-12-23 | 21.240 | 20.790 | -0.420 | -1.98% | 20.660 | 21.280 | 11464 | 2388.794 | 2.74% |
| 2025-12-22 | 21.290 | 21.210 | -0.290 | -1.35% | 21.030 | 21.400 | 15688 | 3317.774 | 3.75% |
| 2025-12-19 | 22.000 | 21.500 | -0.350 | -1.60% | 21.220 | 22.000 | 27399 | 5911.506 | 6.56% |
| 2025-12-18 | 21.110 | 21.850 | 0.610 | 2.87% | 20.910 | 22.180 | 30871 | 6695.485 | 7.39% |
| 2025-12-17 | 20.940 | 21.240 | 0.360 | 1.72% | 20.770 | 21.500 | 13787 | 2918.184 | 3.30% |
| 2025-12-16 | 20.780 | 20.880 | 0.170 | 0.82% | 20.520 | 21.070 | 8125 | 1691.318 | 1.94% |
| 2025-12-15 | 20.890 | 20.710 | -0.170 | -0.81% | 20.580 | 21.100 | 8518 | 1773.705 | 2.04% |
| 2025-12-12 | 20.800 | 20.880 | -0.080 | -0.38% | 20.510 | 21.270 | 12315 | 2582.323 | 2.95% |
| 2025-12-11 | 20.530 | 20.960 | 0.460 | 2.24% | 20.210 | 21.420 | 18924 | 3944.583 | 4.53% |
| 2025-12-10 | 20.890 | 20.500 | -0.260 | -1.25% | 20.290 | 20.890 | 10889 | 2224.887 | 2.61% |
深证大盘股票行情在线 K线走势图
920367(920367)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
