920394(920394)股票行情
920394(920394)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 | 46.610 | 47.690 | -0.210 | -0.44% | 46.100 | 48.080 | 15379 | 7248.040 | 1.06% |
| 2026-04-13 | 45.600 | 47.900 | 1.840 | 3.99% | 45.100 | 48.160 | 20072 | 9452.614 | 1.38% |
| 2026-04-10 | 45.650 | 46.060 | 0.860 | 1.90% | 45.410 | 47.090 | 11866 | 5503.026 | 0.82% |
| 2026-04-09 | 45.450 | 45.200 | -0.700 | -1.53% | 45.000 | 46.460 | 10195 | 4662.093 | 0.70% |
| 2026-04-08 | 44.060 | 45.900 | 2.680 | 6.20% | 44.060 | 45.900 | 18079 | 8181.604 | 1.25% |
| 2026-04-07 | 44.400 | 43.220 | -1.150 | -2.59% | 42.880 | 45.030 | 10838 | 4765.557 | 0.75% |
| 2026-04-03 | 45.990 | 44.370 | -1.830 | -3.96% | 44.260 | 46.610 | 11865 | 5332.205 | 0.82% |
| 2026-04-02 | 47.920 | 46.200 | -1.260 | -2.65% | 45.630 | 48.150 | 11074 | 5171.200 | 0.76% |
| 2026-04-01 | 47.090 | 47.460 | 1.060 | 2.28% | 47.050 | 48.730 | 13592 | 6479.667 | 0.94% |
| 2026-03-31 | 48.000 | 46.400 | -1.560 | -3.25% | 46.120 | 48.430 | 10193 | 4786.089 | 0.70% |
| 2026-03-30 | 46.920 | 47.960 | 0.560 | 1.18% | 46.250 | 48.240 | 10499 | 4940.222 | 0.72% |
| 2026-03-27 | 46.140 | 47.400 | 0.800 | 1.72% | 45.580 | 47.890 | 13278 | 6226.020 | 0.91% |
| 2026-03-26 | 48.500 | 46.600 | -0.900 | -1.89% | 46.100 | 49.710 | 21405 | 10271.854 | 1.47% |
| 2026-03-25 | 46.570 | 47.500 | 0.930 | 2.00% | 46.210 | 48.680 | 19217 | 9091.351 | 1.32% |
| 2026-03-24 | 45.260 | 46.570 | 2.060 | 4.63% | 44.510 | 46.900 | 16280 | 7447.563 | 1.12% |
| 2026-03-23 | 45.000 | 44.510 | -0.750 | -1.66% | 44.230 | 46.460 | 13569 | 6126.327 | 0.93% |
| 2026-03-20 | 46.780 | 45.260 | -1.500 | -3.21% | 45.260 | 48.370 | 15962 | 7446.446 | 1.10% |
| 2026-03-19 | 49.320 | 46.760 | -2.560 | -5.19% | 46.110 | 49.690 | 17798 | 8451.100 | 1.23% |
| 2026-03-18 | 49.000 | 49.320 | 0.320 | 0.65% | 48.510 | 49.980 | 15330 | 7518.019 | 1.06% |
| 2026-03-17 | 51.390 | 49.000 | -2.140 | -4.18% | 49.000 | 52.490 | 15697 | 7890.958 | 1.08% |
| 2026-03-16 | 51.560 | 51.140 | -0.940 | -1.80% | 50.220 | 52.880 | 16551 | 8511.913 | 1.14% |
| 2026-03-13 | 52.800 | 52.080 | -1.800 | -3.34% | 51.530 | 54.290 | 14296 | 7526.946 | 0.98% |
| 2026-03-12 | 54.980 | 53.880 | 0.690 | 1.30% | 52.360 | 56.880 | 17578 | 9527.099 | 1.21% |
| 2026-03-11 | 53.640 | 53.190 | -0.470 | -0.88% | 52.950 | 54.310 | 7897 | 4224.884 | 0.54% |
| 2026-03-10 | 52.020 | 53.660 | 1.350 | 2.58% | 51.970 | 54.850 | 18205 | 9803.927 | 1.25% |
| 2026-03-09 | 51.090 | 52.310 | 0.500 | 0.97% | 50.100 | 53.500 | 16556 | 8566.771 | 1.14% |
| 2026-03-06 | 48.970 | 51.810 | 2.710 | 5.52% | 48.630 | 53.700 | 27401 | 14208.408 | 1.89% |
| 2026-03-05 | 50.840 | 49.100 | -1.240 | -2.46% | 48.380 | 51.180 | 20423 | 10067.000 | 1.41% |
| 2026-03-04 | 48.430 | 50.340 | 1.430 | 2.92% | 48.300 | 52.340 | 19812 | 10024.634 | 1.36% |
| 2026-03-03 | 53.680 | 48.910 | -4.790 | -8.92% | 48.350 | 54.240 | 28057 | 14294.266 | 1.93% |
| 2026-03-02 | 54.580 | 53.700 | -1.740 | -3.14% | 52.620 | 56.980 | 23579 | 12793.074 | 1.62% |
| 2026-02-27 | 57.100 | 55.440 | -1.660 | -2.91% | 55.040 | 57.480 | 15681 | 8796.650 | 1.08% |
| 2026-02-26 | 59.350 | 57.100 | -1.700 | -2.89% | 56.550 | 59.350 | 18962 | 10829.184 | 1.31% |
| 2026-02-25 | 57.160 | 58.800 | 1.220 | 2.12% | 56.650 | 59.490 | 21678 | 12700.812 | 1.49% |
| 2026-02-24 | 57.000 | 57.580 | 0.580 | 1.02% | 56.210 | 59.190 | 16412 | 9452.751 | 1.13% |
| 2026-02-13 | 57.710 | 57.000 | -0.390 | -0.68% | 56.750 | 59.990 | 16997 | 9895.324 | 1.17% |
| 2026-02-12 | 58.690 | 57.390 | -1.600 | -2.71% | 57.120 | 61.460 | 22761 | 13397.953 | 1.57% |
| 2026-02-11 | 54.400 | 58.990 | 4.590 | 8.44% | 53.080 | 61.500 | 42435 | 24415.250 | 2.92% |
| 2026-02-10 | 55.570 | 54.400 | -0.610 | -1.11% | 53.210 | 55.570 | 18876 | 10182.814 | 1.30% |
| 2026-02-09 | 57.280 | 55.010 | -2.580 | -4.48% | 54.440 | 58.310 | 26186 | 14572.178 | 1.80% |
| 2026-02-06 | 55.950 | 57.590 | 1.080 | 1.91% | 55.410 | 59.200 | 16169 | 9314.860 | 1.11% |
| 2026-02-05 | 58.590 | 56.510 | -1.500 | -2.59% | 56.360 | 59.510 | 16057 | 9239.511 | 1.11% |
| 2026-02-04 | 59.520 | 58.010 | -2.110 | -3.51% | 57.580 | 60.380 | 18055 | 10565.174 | 1.24% |
| 2026-02-03 | 58.070 | 60.120 | 2.620 | 4.56% | 55.630 | 60.800 | 29944 | 17593.836 | 2.06% |
| 2026-02-02 | 59.490 | 57.500 | -1.770 | -2.99% | 56.940 | 60.800 | 23711 | 13905.820 | 1.63% |
| 2026-01-30 | 55.030 | 59.270 | 3.690 | 6.64% | 54.000 | 60.260 | 40279 | 23381.754 | 2.77% |
| 2026-01-29 | 58.880 | 55.580 | -3.000 | -5.12% | 55.530 | 59.130 | 22845 | 13019.574 | 1.57% |
| 2026-01-28 | 59.200 | 58.580 | -1.130 | -1.89% | 55.880 | 59.510 | 31352 | 18116.611 | 2.16% |
| 2026-01-27 | 60.300 | 59.710 | -0.920 | -1.52% | 58.800 | 62.550 | 26325 | 15828.819 | 1.81% |
| 2026-01-26 | 62.470 | 60.630 | -2.470 | -3.91% | 59.000 | 63.000 | 43869 | 26670.523 | 3.02% |
| 2026-01-23 | 57.500 | 63.100 | 6.300 | 11.09% | 57.500 | 67.580 | 69993 | 43689.562 | 4.82% |
| 2026-01-22 | 52.470 | 56.800 | 3.750 | 7.07% | 52.000 | 56.800 | 37710 | 20514.930 | 2.60% |
| 2026-01-21 | 56.090 | 53.050 | -3.450 | -6.11% | 53.020 | 56.500 | 33086 | 17906.068 | 2.28% |
| 2026-01-20 | 57.800 | 56.500 | -1.570 | -2.70% | 55.450 | 59.300 | 28039 | 15862.619 | 1.93% |
| 2026-01-19 | 53.960 | 58.070 | 3.570 | 6.55% | 52.500 | 58.990 | 56299 | 31688.297 | 3.88% |
| 2026-01-16 | 53.280 | 54.500 | 1.500 | 2.83% | 52.400 | 55.920 | 47271 | 25734.947 | 3.26% |
| 2026-01-15 | 57.000 | 53.000 | -4.420 | -7.70% | 52.750 | 60.100 | 62519 | 34852.168 | 4.31% |
| 2026-01-14 | 49.000 | 57.420 | 6.680 | 13.17% | 49.000 | 59.300 | 85737 | 45914.434 | 5.91% |
| 2026-01-13 | 47.030 | 50.740 | 3.520 | 7.45% | 46.000 | 52.900 | 72045 | 35574.605 | 4.96% |
| 2026-01-12 | 48.050 | 47.220 | -0.100 | -0.21% | 45.200 | 48.730 | 54730 | 25622.385 | 3.77% |
| 2026-01-09 | 46.000 | 47.320 | 2.220 | 4.92% | 44.710 | 48.860 | 55660 | 26101.604 | 3.83% |
| 2026-01-08 | 43.850 | 45.100 | 0.910 | 2.06% | 43.420 | 46.880 | 34094 | 15350.613 | 2.35% |
| 2026-01-07 | 43.110 | 44.190 | 0.670 | 1.54% | 43.070 | 45.110 | 27659 | 12200.776 | 1.91% |
| 2026-01-06 | 44.440 | 43.520 | -0.970 | -2.18% | 43.400 | 45.990 | 41255 | 18231.199 | 2.84% |
| 2026-01-05 | 41.640 | 44.490 | 3.570 | 8.72% | 41.640 | 46.570 | 72838 | 32250.572 | 5.02% |
| 2025-12-31 | 39.400 | 40.920 | 1.820 | 4.65% | 38.300 | 41.470 | 39532 | 15887.338 | 2.72% |
| 2025-12-30 | 40.080 | 39.100 | -0.590 | -1.49% | 38.880 | 40.420 | 19391 | 7661.231 | 1.34% |
| 2025-12-29 | 38.400 | 39.690 | 0.910 | 2.35% | 37.900 | 40.750 | 34302 | 13595.128 | 2.36% |
| 2025-12-26 | 38.620 | 38.780 | -1.020 | -2.56% | 38.500 | 39.680 | 31140 | 12139.500 | 2.15% |
| 2025-12-25 | 38.020 | 39.800 | 1.400 | 3.65% | 37.520 | 41.550 | 53214 | 21007.793 | 3.67% |
| 2025-12-24 | 36.450 | 38.400 | 2.200 | 6.08% | 35.930 | 38.700 | 31900 | 12032.248 | 2.20% |
| 2025-12-23 | 36.720 | 36.200 | -0.670 | -1.82% | 36.030 | 36.850 | 11353 | 4120.330 | 0.78% |
| 2025-12-22 | 37.390 | 36.870 | -0.480 | -1.29% | 36.550 | 37.490 | 10656 | 3918.034 | 0.73% |
| 2025-12-19 | 37.380 | 37.350 | 0.020 | 0.05% | 37.100 | 37.730 | 11400 | 4259.369 | 0.79% |
| 2025-12-18 | 36.890 | 37.330 | 0.070 | 0.19% | 36.890 | 37.900 | 11640 | 4368.625 | 0.80% |
| 2025-12-17 | 37.380 | 37.260 | -0.490 | -1.30% | 36.680 | 37.480 | 14052 | 5202.075 | 0.97% |
| 2025-12-16 | 38.310 | 37.750 | 0.000 | 0.00% | 37.550 | 38.940 | 21749 | 8316.392 | 1.50% |
| 2025-12-15 | 36.700 | 37.750 | 0.880 | 2.39% | 36.000 | 37.910 | 22080 | 8229.453 | 1.52% |
| 2025-12-12 | 37.020 | 36.870 | -0.130 | -0.35% | 35.880 | 37.650 | 24789 | 9068.443 | 1.71% |
| 2025-12-11 | 36.060 | 37.000 | 1.290 | 3.61% | 35.050 | 38.130 | 27630 | 10147.593 | 1.90% |
深证大盘股票行情在线 K线走势图
920394(920394)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
