920422(920422)股票行情
920422(920422)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 | 11.700 | 11.850 | 0.020 | 0.17% | 11.520 | 11.950 | 27945 | 3288.164 | 4.22% |
| 2026-04-10 | 11.690 | 11.830 | 0.240 | 2.07% | 11.410 | 11.920 | 37156 | 4332.346 | 5.61% |
| 2026-04-09 | 11.450 | 11.590 | 0.060 | 0.52% | 11.060 | 11.650 | 27299 | 3103.746 | 4.12% |
| 2026-04-08 | 11.200 | 11.530 | 0.610 | 5.59% | 10.920 | 11.530 | 12690 | 1427.081 | 1.92% |
| 2026-04-07 | 10.790 | 10.920 | 0.080 | 0.74% | 10.790 | 10.990 | 5906 | 642.482 | 0.89% |
| 2026-04-03 | 11.220 | 10.840 | -0.350 | -3.13% | 10.710 | 11.220 | 9436 | 1030.301 | 1.42% |
| 2026-04-02 | 10.900 | 11.190 | 0.290 | 2.66% | 10.850 | 11.370 | 14652 | 1641.821 | 2.21% |
| 2026-04-01 | 10.860 | 10.900 | 0.160 | 1.49% | 10.780 | 11.020 | 9225 | 1004.654 | 1.39% |
| 2026-03-31 | 10.700 | 10.740 | 0.080 | 0.75% | 10.620 | 11.050 | 12889 | 1399.620 | 1.95% |
| 2026-03-30 | 10.510 | 10.660 | -0.150 | -1.39% | 10.510 | 10.930 | 6439 | 685.362 | 0.97% |
| 2026-03-27 | 10.640 | 10.810 | 0.070 | 0.65% | 10.510 | 10.950 | 9054 | 976.878 | 1.37% |
| 2026-03-26 | 11.060 | 10.740 | -0.270 | -2.45% | 10.640 | 11.220 | 8691 | 951.568 | 1.31% |
| 2026-03-25 | 10.820 | 11.010 | 0.210 | 1.94% | 10.660 | 11.080 | 10610 | 1160.599 | 1.60% |
| 2026-03-24 | 10.630 | 10.800 | 0.400 | 3.85% | 10.390 | 10.830 | 10255 | 1085.007 | 1.55% |
| 2026-03-23 | 11.010 | 10.400 | -0.760 | -6.81% | 10.330 | 11.040 | 14046 | 1500.477 | 2.12% |
| 2026-03-20 | 11.160 | 11.160 | -0.060 | -0.53% | 11.100 | 11.370 | 8677 | 973.682 | 1.31% |
| 2026-03-19 | 11.800 | 11.220 | -0.580 | -4.92% | 11.210 | 11.800 | 13740 | 1563.573 | 2.07% |
| 2026-03-18 | 11.900 | 11.800 | -0.100 | -0.84% | 11.580 | 11.990 | 12071 | 1414.335 | 1.82% |
| 2026-03-17 | 12.240 | 11.900 | -0.360 | -2.94% | 11.860 | 12.290 | 10376 | 1250.705 | 1.57% |
| 2026-03-16 | 12.220 | 12.260 | 0.000 | 0.00% | 12.200 | 12.460 | 7475 | 920.119 | 1.13% |
| 2026-03-13 | 12.300 | 12.260 | -0.040 | -0.33% | 12.190 | 12.600 | 11973 | 1484.684 | 1.81% |
| 2026-03-12 | 12.440 | 12.300 | -0.200 | -1.60% | 12.260 | 12.550 | 9216 | 1142.828 | 1.39% |
| 2026-03-11 | 12.580 | 12.500 | -0.080 | -0.64% | 12.450 | 12.650 | 8270 | 1037.342 | 1.25% |
| 2026-03-10 | 12.580 | 12.580 | 0.000 | 0.00% | 12.500 | 12.670 | 7882 | 992.058 | 1.19% |
| 2026-03-09 | 12.600 | 12.580 | -0.130 | -1.02% | 12.420 | 12.800 | 12020 | 1510.516 | 1.82% |
| 2026-03-06 | 12.680 | 12.710 | 0.110 | 0.87% | 12.440 | 12.740 | 9386 | 1187.185 | 1.42% |
| 2026-03-05 | 12.600 | 12.600 | 0.050 | 0.40% | 12.480 | 12.790 | 13606 | 1710.057 | 2.05% |
| 2026-03-04 | 12.710 | 12.550 | -0.160 | -1.26% | 12.490 | 12.950 | 17743 | 2245.104 | 2.68% |
| 2026-03-03 | 12.410 | 12.710 | 0.320 | 2.58% | 12.400 | 13.170 | 30166 | 3861.930 | 4.56% |
| 2026-03-02 | 12.750 | 12.390 | -0.390 | -3.05% | 12.310 | 12.750 | 16597 | 2066.149 | 2.51% |
| 2026-02-27 | 12.830 | 12.780 | -0.060 | -0.47% | 12.700 | 12.900 | 7550 | 963.079 | 1.14% |
| 2026-02-26 | 12.980 | 12.840 | -0.110 | -0.85% | 12.730 | 13.070 | 9609 | 1229.783 | 1.45% |
| 2026-02-25 | 13.000 | 12.950 | 0.050 | 0.39% | 12.900 | 13.040 | 5903 | 765.492 | 0.89% |
| 2026-02-24 | 12.710 | 12.900 | 0.260 | 2.06% | 12.690 | 13.060 | 11940 | 1535.248 | 1.80% |
| 2026-02-13 | 12.890 | 12.640 | -0.070 | -0.55% | 12.630 | 12.900 | 12047 | 1533.082 | 1.82% |
| 2026-02-12 | 12.950 | 12.710 | -0.210 | -1.63% | 12.700 | 12.950 | 16280 | 2082.085 | 2.46% |
| 2026-02-11 | 13.050 | 12.920 | -0.100 | -0.77% | 12.870 | 13.100 | 10148 | 1315.915 | 1.53% |
| 2026-02-10 | 13.200 | 13.020 | -0.220 | -1.66% | 12.950 | 13.260 | 14975 | 1959.041 | 2.26% |
| 2026-02-09 | 13.190 | 13.240 | 0.120 | 0.91% | 13.150 | 13.310 | 14967 | 1980.124 | 2.26% |
| 2026-02-06 | 13.060 | 13.120 | -0.010 | -0.08% | 13.050 | 13.350 | 16393 | 2164.049 | 2.48% |
| 2026-02-05 | 13.210 | 13.130 | -0.130 | -0.98% | 13.110 | 13.490 | 25010 | 3330.872 | 3.78% |
| 2026-02-04 | 13.280 | 13.260 | -0.020 | -0.15% | 13.170 | 13.380 | 14287 | 1895.237 | 2.16% |
| 2026-02-03 | 13.170 | 13.280 | 0.120 | 0.91% | 13.110 | 13.340 | 14625 | 1933.974 | 2.21% |
| 2026-02-02 | 13.480 | 13.160 | -0.450 | -3.31% | 13.000 | 13.590 | 30335 | 4031.248 | 4.58% |
| 2026-01-30 | 13.740 | 13.610 | -0.140 | -1.02% | 13.420 | 14.080 | 37047 | 5102.303 | 5.59% |
| 2026-01-29 | 13.680 | 13.750 | 0.130 | 0.95% | 13.430 | 13.910 | 25200 | 3457.512 | 3.81% |
| 2026-01-28 | 13.570 | 13.620 | -0.010 | -0.07% | 13.540 | 13.790 | 15086 | 2057.971 | 2.28% |
| 2026-01-27 | 13.780 | 13.630 | -0.150 | -1.09% | 13.240 | 13.870 | 14705 | 1988.544 | 2.22% |
| 2026-01-26 | 13.980 | 13.780 | -0.190 | -1.36% | 13.680 | 14.040 | 21817 | 3018.138 | 3.29% |
| 2026-01-23 | 13.900 | 13.970 | 0.120 | 0.87% | 13.850 | 14.170 | 27591 | 3859.330 | 4.17% |
| 2026-01-22 | 13.620 | 13.850 | 0.240 | 1.76% | 13.540 | 13.970 | 26178 | 3608.343 | 3.95% |
| 2026-01-21 | 13.660 | 13.610 | -0.140 | -1.02% | 13.530 | 13.820 | 21539 | 2930.917 | 3.25% |
| 2026-01-20 | 13.600 | 13.750 | 0.160 | 1.18% | 13.450 | 13.950 | 43677 | 6006.385 | 6.60% |
| 2026-01-19 | 13.430 | 13.590 | 0.220 | 1.65% | 13.380 | 13.630 | 17536 | 2371.669 | 2.65% |
| 2026-01-16 | 13.590 | 13.370 | -0.200 | -1.47% | 13.360 | 13.650 | 21915 | 2952.893 | 3.31% |
| 2026-01-15 | 13.540 | 13.570 | -0.070 | -0.51% | 13.500 | 13.860 | 25982 | 3552.801 | 3.92% |
| 2026-01-14 | 13.610 | 13.640 | 0.000 | 0.00% | 13.300 | 13.850 | 42181 | 5733.311 | 6.37% |
| 2026-01-13 | 13.950 | 13.640 | -0.280 | -2.01% | 13.520 | 14.240 | 48180 | 6718.069 | 7.28% |
| 2026-01-12 | 13.560 | 13.920 | 0.380 | 2.81% | 13.500 | 13.960 | 49288 | 6780.889 | 7.44% |
| 2026-01-09 | 13.560 | 13.540 | -0.060 | -0.44% | 13.400 | 13.850 | 38636 | 5256.634 | 5.83% |
| 2026-01-08 | 13.380 | 13.600 | 0.160 | 1.19% | 13.250 | 13.690 | 29221 | 3931.403 | 4.41% |
| 2026-01-07 | 13.440 | 13.440 | 0.110 | 0.83% | 13.240 | 13.750 | 43297 | 5848.404 | 6.54% |
| 2026-01-06 | 12.910 | 13.330 | 0.430 | 3.33% | 12.910 | 13.370 | 33740 | 4448.183 | 5.09% |
| 2026-01-05 | 12.990 | 12.900 | 0.000 | 0.00% | 12.800 | 13.020 | 20807 | 2688.172 | 3.14% |
| 2025-12-31 | 13.040 | 12.900 | -0.050 | -0.39% | 12.840 | 13.050 | 16190 | 2093.896 | 2.44% |
| 2025-12-30 | 13.000 | 12.950 | -0.150 | -1.15% | 12.890 | 13.150 | 20121 | 2617.463 | 3.04% |
| 2025-12-29 | 13.280 | 13.100 | -0.270 | -2.02% | 13.000 | 13.480 | 31053 | 4089.652 | 4.69% |
| 2025-12-26 | 13.660 | 13.370 | -0.340 | -2.48% | 13.350 | 13.860 | 43775 | 5942.315 | 6.61% |
| 2025-12-25 | 13.690 | 13.710 | 0.100 | 0.73% | 13.450 | 13.780 | 32447 | 4431.643 | 4.90% |
| 2025-12-24 | 13.810 | 13.610 | -0.280 | -2.02% | 13.580 | 13.930 | 55304 | 7587.201 | 8.35% |
| 2025-12-23 | 14.430 | 13.890 | -0.830 | -5.64% | 13.700 | 14.630 | 78940 | 11071.261 | 11.92% |
| 2025-12-22 | 14.810 | 14.720 | -0.460 | -3.03% | 14.250 | 14.980 | 119817 | 17425.811 | 18.09% |
| 2025-12-19 | 14.700 | 15.180 | -0.010 | -0.07% | 14.500 | 16.190 | 153020 | 23470.133 | 23.11% |
| 2025-12-18 | 14.330 | 15.190 | 0.800 | 5.56% | 13.800 | 15.820 | 135634 | 19926.771 | 20.48% |
| 2025-12-17 | 13.490 | 14.390 | 1.130 | 8.52% | 13.000 | 16.640 | 163835 | 24503.615 | 24.74% |
| 2025-12-16 | 13.190 | 13.260 | 0.140 | 1.07% | 13.070 | 13.600 | 53357 | 7143.253 | 8.06% |
| 2025-12-15 | 12.730 | 13.120 | 0.320 | 2.50% | 12.610 | 13.270 | 46262 | 6060.855 | 6.99% |
| 2025-12-12 | 12.630 | 12.800 | 0.050 | 0.39% | 12.500 | 13.040 | 29235 | 3745.881 | 4.41% |
| 2025-12-11 | 12.420 | 12.750 | 0.180 | 1.43% | 12.100 | 13.040 | 49541 | 6235.586 | 7.48% |
| 2025-12-10 | 12.470 | 12.570 | 0.030 | 0.24% | 12.370 | 13.000 | 35274 | 4474.894 | 5.33% |
深证大盘股票行情在线 K线走势图
920422(920422)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
