920370(920370)股票行情
920370(920370)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 |
|---|
| 2026-04-14 | 3.480 | 3.450 | 0.000 | 0.00% | 3.420 | 3.480 | 13694 | 470.768 | 0.52% |
| 2026-04-13 | 3.450 | 3.450 | 0.000 | 0.00% | 3.420 | 3.500 | 16788 | 580.326 | 0.64% |
| 2026-04-10 | 3.420 | 3.450 | 0.030 | 0.88% | 3.420 | 3.510 | 20580 | 715.654 | 0.79% |
| 2026-04-09 | 3.470 | 3.420 | -0.090 | -2.56% | 3.400 | 3.510 | 24767 | 856.476 | 0.95% |
| 2026-04-08 | 3.430 | 3.510 | 0.130 | 3.85% | 3.420 | 3.510 | 31462 | 1091.286 | 1.20% |
| 2026-04-07 | 3.390 | 3.380 | 0.000 | 0.00% | 3.370 | 3.440 | 16384 | 557.140 | 0.63% |
| 2026-04-03 | 3.460 | 3.380 | -0.040 | -1.17% | 3.370 | 3.460 | 20443 | 697.085 | 0.78% |
| 2026-04-02 | 3.380 | 3.420 | 0.040 | 1.18% | 3.350 | 3.480 | 33509 | 1153.190 | 1.28% |
| 2026-04-01 | 3.390 | 3.380 | 0.020 | 0.60% | 3.350 | 3.410 | 20425 | 690.578 | 0.78% |
| 2026-03-31 | 3.430 | 3.360 | -0.060 | -1.75% | 3.330 | 3.460 | 19452 | 662.482 | 0.74% |
| 2026-03-30 | 3.390 | 3.420 | 0.000 | 0.00% | 3.360 | 3.440 | 19163 | 652.917 | 0.73% |
| 2026-03-27 | 3.380 | 3.420 | 0.020 | 0.59% | 3.380 | 3.500 | 16038 | 550.372 | 0.61% |
| 2026-03-26 | 3.480 | 3.400 | -0.070 | -2.02% | 3.390 | 3.550 | 36963 | 1280.838 | 1.41% |
| 2026-03-25 | 3.390 | 3.470 | 0.080 | 2.36% | 3.360 | 3.580 | 35670 | 1244.250 | 1.36% |
| 2026-03-24 | 3.330 | 3.390 | 0.120 | 3.67% | 3.310 | 3.400 | 36182 | 1214.986 | 1.38% |
| 2026-03-23 | 3.480 | 3.270 | -0.230 | -6.57% | 3.250 | 3.480 | 53713 | 1806.268 | 2.05% |
| 2026-03-20 | 3.510 | 3.500 | 0.000 | 0.00% | 3.470 | 3.560 | 28940 | 1017.705 | 1.11% |
| 2026-03-19 | 3.590 | 3.500 | -0.120 | -3.31% | 3.450 | 3.600 | 49493 | 1738.744 | 1.89% |
| 2026-03-18 | 3.710 | 3.620 | -0.090 | -2.43% | 3.610 | 3.710 | 36933 | 1345.174 | 1.41% |
| 2026-03-17 | 3.830 | 3.710 | -0.100 | -2.62% | 3.690 | 3.830 | 42140 | 1577.140 | 1.61% |
| 2026-03-16 | 3.860 | 3.810 | -0.050 | -1.30% | 3.810 | 3.890 | 24263 | 931.270 | 0.93% |
| 2026-03-13 | 3.880 | 3.860 | -0.030 | -0.77% | 3.850 | 3.950 | 40747 | 1591.527 | 1.56% |
| 2026-03-12 | 3.950 | 3.890 | -0.070 | -1.77% | 3.870 | 3.970 | 54475 | 2126.918 | 2.08% |
| 2026-03-11 | 4.010 | 3.960 | -0.040 | -1.00% | 3.940 | 4.010 | 53443 | 2119.883 | 2.04% |
| 2026-03-10 | 4.030 | 4.000 | 0.010 | 0.25% | 3.990 | 4.050 | 31520 | 1262.270 | 1.21% |
| 2026-03-09 | 3.990 | 3.990 | -0.040 | -0.99% | 3.970 | 4.080 | 45117 | 1809.594 | 1.72% |
| 2026-03-06 | 4.000 | 4.030 | 0.010 | 0.25% | 3.950 | 4.080 | 47077 | 1897.851 | 1.80% |
| 2026-03-05 | 4.080 | 4.020 | -0.040 | -0.99% | 4.000 | 4.150 | 83131 | 3384.194 | 3.18% |
| 2026-03-04 | 4.190 | 4.060 | 0.030 | 0.74% | 4.040 | 4.230 | 105906 | 4364.833 | 4.05% |
| 2026-03-03 | 3.960 | 4.030 | 0.030 | 0.75% | 3.920 | 4.170 | 136605 | 5566.339 | 5.22% |
| 2026-03-02 | 4.100 | 4.000 | -0.520 | -11.50% | 4.000 | 4.200 | 242491 | 9880.790 | 9.27% |
| 2026-02-27 | 4.600 | 4.520 | -0.240 | -5.04% | 4.450 | 4.880 | 248833 | 11543.320 | 9.51% |
| 2026-02-26 | 4.170 | 4.760 | 0.600 | 14.42% | 4.170 | 4.880 | 289009 | 13038.379 | 11.05% |
| 2026-02-25 | 4.150 | 4.160 | 0.020 | 0.48% | 4.120 | 4.180 | 19497 | 812.195 | 0.75% |
| 2026-02-24 | 4.110 | 4.140 | 0.050 | 1.22% | 4.080 | 4.140 | 21167 | 872.583 | 0.81% |
| 2026-02-13 | 4.110 | 4.090 | -0.010 | -0.24% | 4.070 | 4.150 | 21097 | 862.673 | 0.81% |
| 2026-02-12 | 4.100 | 4.100 | 0.000 | 0.00% | 4.080 | 4.120 | 22190 | 909.610 | 0.85% |
| 2026-02-11 | 4.120 | 4.100 | -0.020 | -0.49% | 4.080 | 4.130 | 12799 | 525.399 | 0.49% |
| 2026-02-10 | 4.150 | 4.120 | -0.040 | -0.96% | 4.110 | 4.160 | 25303 | 1042.497 | 0.97% |
| 2026-02-09 | 4.140 | 4.160 | 0.030 | 0.73% | 4.120 | 4.180 | 23163 | 961.365 | 0.89% |
| 2026-02-06 | 4.090 | 4.130 | 0.020 | 0.49% | 4.090 | 4.180 | 25678 | 1063.906 | 0.98% |
| 2026-02-05 | 4.170 | 4.110 | -0.050 | -1.20% | 4.090 | 4.180 | 24200 | 998.837 | 0.93% |
| 2026-02-04 | 4.180 | 4.160 | 0.010 | 0.24% | 4.130 | 4.200 | 26976 | 1123.606 | 1.03% |
| 2026-02-03 | 4.120 | 4.150 | 0.060 | 1.47% | 4.080 | 4.160 | 22583 | 929.708 | 0.86% |
| 2026-02-02 | 4.210 | 4.090 | -0.120 | -2.85% | 4.060 | 4.210 | 42080 | 1731.342 | 1.61% |
| 2026-01-30 | 4.200 | 4.210 | 0.030 | 0.72% | 4.160 | 4.250 | 28848 | 1215.659 | 1.10% |
| 2026-01-29 | 4.200 | 4.180 | -0.080 | -1.88% | 4.150 | 4.250 | 41541 | 1740.043 | 1.59% |
| 2026-01-28 | 4.340 | 4.260 | -0.080 | -1.84% | 4.230 | 4.390 | 68937 | 2955.940 | 2.64% |
| 2026-01-27 | 4.380 | 4.340 | -0.060 | -1.36% | 4.260 | 4.420 | 23724 | 1025.441 | 0.91% |
| 2026-01-26 | 4.540 | 4.400 | -0.090 | -2.00% | 4.360 | 4.540 | 47902 | 2114.152 | 1.83% |
| 2026-01-23 | 4.470 | 4.490 | 0.030 | 0.67% | 4.450 | 4.570 | 42335 | 1909.733 | 1.62% |
| 2026-01-22 | 4.380 | 4.460 | 0.110 | 2.53% | 4.340 | 4.480 | 37428 | 1646.085 | 1.43% |
| 2026-01-21 | 4.380 | 4.350 | -0.030 | -0.68% | 4.320 | 4.430 | 31498 | 1376.591 | 1.20% |
| 2026-01-20 | 4.400 | 4.380 | 0.010 | 0.23% | 4.340 | 4.450 | 29902 | 1312.195 | 1.14% |
| 2026-01-19 | 4.360 | 4.370 | 0.050 | 1.16% | 4.310 | 4.410 | 24202 | 1056.138 | 0.93% |
| 2026-01-16 | 4.460 | 4.320 | -0.140 | -3.14% | 4.320 | 4.490 | 63080 | 2768.473 | 2.41% |
| 2026-01-15 | 4.480 | 4.460 | 0.000 | 0.00% | 4.430 | 4.670 | 80312 | 3661.348 | 3.07% |
| 2026-01-14 | 4.380 | 4.460 | 0.030 | 0.68% | 4.370 | 4.550 | 81764 | 3657.585 | 3.13% |
| 2026-01-13 | 4.370 | 4.430 | 0.060 | 1.37% | 4.330 | 4.480 | 95192 | 4212.765 | 3.64% |
| 2026-01-12 | 4.250 | 4.370 | 0.120 | 2.82% | 4.200 | 4.380 | 75205 | 3239.943 | 2.88% |
| 2026-01-09 | 4.250 | 4.250 | 0.000 | 0.00% | 4.200 | 4.280 | 33555 | 1421.816 | 1.28% |
| 2026-01-08 | 4.160 | 4.250 | 0.070 | 1.67% | 4.160 | 4.250 | 30544 | 1289.098 | 1.17% |
| 2026-01-07 | 4.210 | 4.180 | -0.030 | -0.71% | 4.170 | 4.260 | 25257 | 1064.695 | 0.97% |
| 2026-01-06 | 4.200 | 4.210 | 0.040 | 0.96% | 4.160 | 4.240 | 30351 | 1277.825 | 1.16% |
| 2026-01-05 | 4.130 | 4.170 | 0.030 | 0.72% | 4.120 | 4.210 | 24672 | 1029.405 | 0.94% |
| 2025-12-31 | 4.120 | 4.140 | 0.030 | 0.73% | 4.110 | 4.170 | 21706 | 897.394 | 0.83% |
| 2025-12-30 | 4.140 | 4.110 | -0.010 | -0.24% | 4.100 | 4.180 | 23120 | 957.974 | 0.88% |
| 2025-12-29 | 4.220 | 4.120 | -0.110 | -2.60% | 4.110 | 4.230 | 32537 | 1352.249 | 1.24% |
| 2025-12-26 | 4.320 | 4.230 | -0.060 | -1.40% | 4.190 | 4.320 | 33901 | 1442.695 | 1.30% |
| 2025-12-25 | 4.280 | 4.290 | 0.010 | 0.23% | 4.240 | 4.360 | 36363 | 1563.903 | 1.39% |
| 2025-12-24 | 4.260 | 4.280 | 0.020 | 0.47% | 4.230 | 4.290 | 17965 | 766.208 | 0.69% |
| 2025-12-23 | 4.390 | 4.260 | -0.110 | -2.52% | 4.250 | 4.390 | 50976 | 2189.045 | 1.95% |
| 2025-12-22 | 4.230 | 4.370 | 0.130 | 3.07% | 4.200 | 4.460 | 76016 | 3320.989 | 2.91% |
| 2025-12-19 | 4.160 | 4.240 | 0.100 | 2.42% | 4.140 | 4.250 | 37154 | 1565.628 | 1.42% |
| 2025-12-18 | 4.190 | 4.140 | -0.070 | -1.66% | 4.100 | 4.230 | 26213 | 1095.149 | 1.00% |
| 2025-12-17 | 4.160 | 4.210 | 0.060 | 1.45% | 4.110 | 4.240 | 35149 | 1466.649 | 1.34% |
| 2025-12-16 | 4.080 | 4.150 | 0.070 | 1.72% | 4.060 | 4.160 | 32687 | 1347.707 | 1.25% |
| 2025-12-15 | 4.100 | 4.080 | -0.040 | -0.97% | 4.050 | 4.140 | 24717 | 1009.691 | 0.94% |
| 2025-12-12 | 4.180 | 4.120 | -0.070 | -1.67% | 4.110 | 4.220 | 44718 | 1863.231 | 1.71% |
| 2025-12-11 | 4.080 | 4.190 | 0.120 | 2.95% | 4.030 | 4.260 | 73844 | 3084.852 | 2.82% |
深证大盘股票行情在线 K线走势图
920370(920370)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
