920396(920396)股票行情
920396(920396)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 | 30.000 | 29.790 | -0.310 | -1.03% | 29.600 | 30.050 | 9070 | 2705.798 | 1.77% |
| 2026-04-10 | 30.110 | 30.100 | 0.120 | 0.40% | 29.980 | 30.570 | 9166 | 2774.847 | 1.79% |
| 2026-04-09 | 30.430 | 29.980 | -0.930 | -3.01% | 29.940 | 30.650 | 12112 | 3655.865 | 2.36% |
| 2026-04-08 | 29.500 | 30.910 | 1.870 | 6.44% | 29.410 | 30.910 | 19973 | 6049.037 | 3.89% |
| 2026-04-07 | 29.100 | 29.040 | 0.130 | 0.45% | 28.930 | 29.520 | 9269 | 2700.663 | 1.81% |
| 2026-04-03 | 30.860 | 28.910 | -1.910 | -6.20% | 28.820 | 31.090 | 23578 | 6994.363 | 4.60% |
| 2026-04-02 | 31.550 | 30.820 | -0.730 | -2.31% | 30.810 | 31.930 | 16532 | 5191.676 | 3.22% |
| 2026-04-01 | 31.500 | 31.550 | 0.600 | 1.94% | 30.900 | 31.700 | 16671 | 5221.624 | 3.25% |
| 2026-03-31 | 30.580 | 30.950 | 0.150 | 0.49% | 30.580 | 31.500 | 13861 | 4300.873 | 2.70% |
| 2026-03-30 | 30.480 | 30.800 | 0.000 | 0.00% | 30.050 | 31.080 | 13710 | 4196.976 | 2.67% |
| 2026-03-27 | 30.300 | 30.800 | -0.200 | -0.65% | 30.180 | 31.230 | 12670 | 3897.975 | 2.47% |
| 2026-03-26 | 31.980 | 31.000 | -1.000 | -3.13% | 30.700 | 32.300 | 15412 | 4838.990 | 3.00% |
| 2026-03-25 | 31.130 | 32.000 | 1.020 | 3.29% | 30.790 | 32.710 | 23323 | 7441.337 | 4.55% |
| 2026-03-24 | 31.490 | 30.980 | 0.300 | 0.98% | 30.040 | 31.490 | 17498 | 5365.058 | 3.41% |
| 2026-03-23 | 31.500 | 30.680 | -1.200 | -3.76% | 30.450 | 32.290 | 20748 | 6504.554 | 4.04% |
| 2026-03-20 | 32.600 | 31.880 | -0.520 | -1.60% | 31.850 | 32.950 | 18747 | 6082.948 | 3.65% |
| 2026-03-19 | 33.480 | 32.400 | -1.450 | -4.28% | 32.230 | 33.590 | 20812 | 6838.000 | 4.06% |
| 2026-03-18 | 34.000 | 33.850 | -0.150 | -0.44% | 32.800 | 34.340 | 25191 | 8445.231 | 4.91% |
| 2026-03-17 | 35.610 | 34.000 | -1.630 | -4.57% | 34.000 | 35.630 | 34999 | 12111.179 | 6.82% |
| 2026-03-16 | 37.000 | 35.630 | -1.570 | -4.22% | 35.100 | 37.190 | 50050 | 18021.896 | 9.75% |
| 2026-03-13 | 34.870 | 37.200 | 1.540 | 4.32% | 34.870 | 38.040 | 76326 | 28187.580 | 14.88% |
| 2026-03-12 | 36.340 | 35.660 | -0.430 | -1.19% | 34.580 | 36.990 | 50117 | 17978.102 | 9.77% |
| 2026-03-11 | 37.040 | 36.090 | -1.000 | -2.70% | 35.940 | 37.040 | 34766 | 12670.820 | 6.78% |
| 2026-03-10 | 36.110 | 37.090 | 0.990 | 2.74% | 35.520 | 37.160 | 47476 | 17286.789 | 9.25% |
| 2026-03-09 | 35.010 | 36.100 | 0.230 | 0.64% | 35.010 | 36.500 | 37928 | 13641.736 | 7.39% |
| 2026-03-06 | 36.000 | 35.870 | -1.350 | -3.63% | 35.700 | 36.870 | 48401 | 17494.754 | 9.43% |
| 2026-03-05 | 34.800 | 37.220 | 3.040 | 8.89% | 34.530 | 37.600 | 84125 | 30768.057 | 16.40% |
| 2026-03-04 | 33.900 | 34.180 | 0.180 | 0.53% | 33.420 | 35.150 | 21051 | 7250.422 | 4.10% |
| 2026-03-03 | 35.800 | 34.000 | -2.190 | -6.05% | 33.860 | 35.800 | 38101 | 13336.708 | 7.43% |
| 2026-03-02 | 34.900 | 36.190 | 1.040 | 2.96% | 34.300 | 36.350 | 49719 | 17728.400 | 9.69% |
| 2026-02-27 | 35.080 | 35.150 | -0.280 | -0.79% | 34.840 | 35.660 | 20020 | 7041.031 | 3.90% |
| 2026-02-26 | 34.550 | 35.430 | 0.880 | 2.55% | 34.230 | 35.620 | 28533 | 10033.195 | 5.56% |
| 2026-02-25 | 34.340 | 34.550 | 0.370 | 1.08% | 33.920 | 34.660 | 13821 | 4758.966 | 2.69% |
| 2026-02-24 | 33.790 | 34.180 | 0.810 | 2.43% | 33.540 | 34.310 | 15022 | 5114.596 | 2.93% |
| 2026-02-13 | 33.870 | 33.370 | -0.180 | -0.54% | 33.330 | 33.980 | 12208 | 4102.355 | 2.38% |
| 2026-02-12 | 33.400 | 33.550 | 0.140 | 0.42% | 33.340 | 34.220 | 15950 | 5401.917 | 3.11% |
| 2026-02-11 | 33.880 | 33.410 | -0.490 | -1.45% | 33.380 | 34.270 | 10912 | 3680.909 | 2.13% |
| 2026-02-10 | 34.600 | 33.900 | -0.650 | -1.88% | 33.800 | 34.600 | 13854 | 4715.385 | 2.70% |
| 2026-02-09 | 34.000 | 34.550 | 1.060 | 3.17% | 33.810 | 34.650 | 16135 | 5538.640 | 3.14% |
| 2026-02-06 | 33.460 | 33.490 | -0.280 | -0.83% | 33.450 | 34.400 | 13584 | 4600.703 | 2.65% |
| 2026-02-05 | 34.680 | 33.770 | -1.230 | -3.51% | 33.710 | 34.880 | 18571 | 6359.875 | 3.62% |
| 2026-02-04 | 34.600 | 35.000 | 0.350 | 1.01% | 34.230 | 35.790 | 29180 | 10267.578 | 5.69% |
| 2026-02-03 | 34.740 | 34.650 | 0.750 | 2.21% | 33.930 | 34.740 | 18438 | 6343.987 | 3.59% |
| 2026-02-02 | 33.870 | 33.900 | -0.080 | -0.24% | 33.840 | 34.870 | 15243 | 5239.985 | 2.97% |
| 2026-01-30 | 34.690 | 33.980 | -0.380 | -1.11% | 33.500 | 34.690 | 17298 | 5876.327 | 3.37% |
| 2026-01-29 | 34.750 | 34.360 | -0.340 | -0.98% | 34.130 | 34.990 | 19596 | 6781.043 | 3.82% |
| 2026-01-28 | 35.050 | 34.700 | -0.430 | -1.22% | 34.300 | 35.310 | 20067 | 6961.599 | 3.91% |
| 2026-01-27 | 35.180 | 35.130 | -0.070 | -0.20% | 33.930 | 35.220 | 23428 | 8112.831 | 4.57% |
| 2026-01-26 | 36.200 | 35.200 | -1.460 | -3.98% | 35.000 | 36.380 | 30536 | 10886.027 | 5.95% |
| 2026-01-23 | 36.240 | 36.660 | -0.060 | -0.16% | 35.710 | 37.220 | 43894 | 16022.571 | 8.55% |
| 2026-01-22 | 35.540 | 36.720 | 1.850 | 5.31% | 35.510 | 37.550 | 56081 | 20479.461 | 10.93% |
| 2026-01-21 | 35.090 | 34.870 | -0.230 | -0.66% | 34.670 | 35.350 | 23491 | 8223.842 | 4.62% |
| 2026-01-20 | 36.870 | 35.100 | -1.700 | -4.62% | 34.770 | 36.990 | 40609 | 14438.669 | 7.98% |
| 2026-01-19 | 37.170 | 36.800 | -0.250 | -0.67% | 36.370 | 37.560 | 33448 | 12372.728 | 6.57% |
| 2026-01-16 | 38.400 | 37.050 | -1.140 | -2.99% | 36.990 | 38.900 | 53166 | 20132.605 | 10.45% |
| 2026-01-15 | 38.170 | 38.190 | -0.910 | -2.33% | 36.670 | 38.650 | 58306 | 21943.438 | 11.46% |
| 2026-01-14 | 38.130 | 39.100 | 0.850 | 2.22% | 38.010 | 40.490 | 72814 | 28513.871 | 14.31% |
| 2026-01-13 | 42.500 | 38.250 | -4.300 | -10.11% | 38.250 | 42.550 | 86352 | 34327.289 | 16.97% |
| 2026-01-12 | 37.800 | 42.550 | 4.090 | 10.63% | 37.800 | 45.020 | 129925 | 52968.070 | 25.54% |
| 2026-01-09 | 37.000 | 38.460 | 0.240 | 0.63% | 36.210 | 40.000 | 116013 | 44131.141 | 22.80% |
| 2026-01-08 | 36.430 | 38.220 | 2.420 | 6.76% | 36.360 | 42.400 | 135963 | 53525.246 | 26.73% |
| 2026-01-07 | 34.500 | 35.800 | 1.190 | 3.44% | 34.030 | 38.340 | 83205 | 30192.039 | 16.36% |
| 2026-01-06 | 33.810 | 34.610 | 0.800 | 2.37% | 33.200 | 34.790 | 53906 | 18432.264 | 10.60% |
| 2026-01-05 | 32.980 | 33.810 | 1.100 | 3.36% | 32.980 | 34.250 | 47436 | 15989.309 | 9.32% |
| 2025-12-31 | 32.210 | 32.710 | 0.450 | 1.39% | 31.800 | 33.200 | 34984 | 11363.735 | 6.88% |
| 2025-12-30 | 32.790 | 32.260 | -0.490 | -1.50% | 32.210 | 33.290 | 27587 | 9000.960 | 5.42% |
| 2025-12-29 | 33.600 | 32.750 | -1.120 | -3.31% | 32.530 | 33.600 | 33333 | 10978.938 | 6.55% |
| 2025-12-26 | 33.850 | 33.870 | -0.240 | -0.70% | 32.880 | 34.490 | 51354 | 17275.703 | 10.09% |
| 2025-12-25 | 33.480 | 34.110 | 0.310 | 0.92% | 33.020 | 34.750 | 47658 | 16267.950 | 9.37% |
| 2025-12-24 | 33.210 | 33.800 | 0.470 | 1.41% | 33.010 | 34.500 | 39157 | 13243.764 | 7.70% |
| 2025-12-23 | 33.990 | 33.330 | -1.330 | -3.84% | 33.300 | 34.480 | 45755 | 15456.462 | 8.99% |
| 2025-12-22 | 34.510 | 34.660 | -0.500 | -1.42% | 34.430 | 36.510 | 68021 | 23803.170 | 13.37% |
| 2025-12-19 | 36.000 | 35.160 | 2.440 | 7.46% | 35.120 | 39.880 | 104683 | 39098.297 | 20.58% |
| 2025-12-18 | 33.590 | 32.720 | -1.380 | -4.05% | 32.720 | 34.500 | 52113 | 17408.223 | 10.24% |
| 2025-12-17 | 33.510 | 34.100 | -0.370 | -1.07% | 33.010 | 35.680 | 54403 | 18481.104 | 10.69% |
| 2025-12-16 | 34.420 | 34.470 | -0.310 | -0.89% | 33.010 | 35.680 | 69170 | 23751.811 | 13.60% |
| 2025-12-15 | 37.880 | 34.780 | -2.400 | -6.46% | 34.600 | 37.880 | 94786 | 33992.285 | 18.63% |
| 2025-12-12 | 32.580 | 37.180 | 3.800 | 11.38% | 32.080 | 40.500 | 150599 | 54676.008 | 29.60% |
| 2025-12-11 | 30.090 | 33.380 | 3.580 | 12.01% | 29.820 | 35.880 | 107018 | 35216.074 | 21.04% |
| 2025-12-10 | 30.270 | 29.800 | -0.450 | -1.49% | 29.770 | 30.750 | 18921 | 5706.061 | 3.72% |
深证大盘股票行情在线 K线走势图
920396(920396)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
