920438(920438)股票行情
920438(920438)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 |
|---|
| 2026-04-16 | 41.980 | 43.140 | 0.740 | 1.75% | 40.600 | 43.220 | 41352 | 17458.359 | 2.97% |
| 2026-04-15 | 41.160 | 42.400 | 0.800 | 1.92% | 41.100 | 44.390 | 47822 | 20444.730 | 3.43% |
| 2026-04-14 | 42.400 | 41.600 | -1.400 | -3.26% | 40.530 | 43.270 | 52230 | 21661.135 | 3.75% |
| 2026-04-13 | 41.000 | 43.000 | 0.840 | 1.99% | 40.500 | 43.480 | 51729 | 21917.758 | 3.71% |
| 2026-04-10 | 40.760 | 42.160 | 1.310 | 3.21% | 40.060 | 42.850 | 51149 | 21431.225 | 3.67% |
| 2026-04-09 | 38.000 | 40.850 | 2.750 | 7.22% | 37.600 | 41.500 | 62665 | 25246.521 | 4.50% |
| 2026-04-08 | 36.900 | 38.100 | 2.980 | 8.49% | 36.540 | 38.290 | 34017 | 12692.119 | 2.44% |
| 2026-04-07 | 36.200 | 35.120 | -0.930 | -2.58% | 34.710 | 36.790 | 19725 | 7002.362 | 1.42% |
| 2026-04-03 | 37.440 | 36.050 | -1.580 | -4.20% | 36.000 | 38.290 | 19651 | 7216.317 | 1.41% |
| 2026-04-02 | 37.890 | 37.630 | -0.540 | -1.41% | 37.450 | 39.460 | 24144 | 9285.586 | 1.73% |
| 2026-04-01 | 36.630 | 38.170 | 2.320 | 6.47% | 36.600 | 38.350 | 26849 | 10060.276 | 1.93% |
| 2026-03-31 | 37.060 | 35.850 | -1.220 | -3.29% | 35.850 | 37.600 | 16536 | 6062.358 | 1.19% |
| 2026-03-30 | 37.760 | 37.070 | -0.880 | -2.32% | 36.700 | 37.760 | 19044 | 7069.116 | 1.37% |
| 2026-03-27 | 37.800 | 37.950 | -0.370 | -0.97% | 37.360 | 38.580 | 13853 | 5266.185 | 0.99% |
| 2026-03-26 | 39.500 | 38.320 | -1.180 | -2.99% | 38.150 | 39.880 | 16506 | 6422.356 | 1.18% |
| 2026-03-25 | 38.050 | 39.500 | 1.650 | 4.36% | 38.010 | 39.750 | 32766 | 12853.464 | 2.35% |
| 2026-03-24 | 37.000 | 37.850 | 1.460 | 4.01% | 36.500 | 37.890 | 29533 | 11008.745 | 2.12% |
| 2026-03-23 | 39.200 | 36.390 | -3.380 | -8.50% | 36.200 | 39.200 | 44541 | 16548.705 | 3.20% |
| 2026-03-20 | 40.790 | 39.770 | -0.220 | -0.55% | 39.300 | 40.980 | 18723 | 7520.207 | 1.34% |
| 2026-03-19 | 40.580 | 39.990 | -1.310 | -3.17% | 39.870 | 41.720 | 24774 | 10039.086 | 1.78% |
| 2026-03-18 | 39.450 | 41.300 | 1.870 | 4.74% | 38.700 | 41.800 | 44563 | 18111.686 | 3.20% |
| 2026-03-17 | 42.000 | 39.430 | -0.170 | -0.43% | 39.360 | 43.330 | 53712 | 22344.738 | 3.85% |
| 2026-03-16 | 39.990 | 39.600 | -0.430 | -1.07% | 39.110 | 40.680 | 23452 | 9300.434 | 1.68% |
| 2026-03-13 | 40.940 | 40.030 | -0.890 | -2.17% | 40.030 | 42.100 | 19827 | 8117.269 | 1.42% |
| 2026-03-12 | 42.730 | 40.920 | -1.680 | -3.94% | 40.440 | 42.980 | 23535 | 9721.095 | 1.69% |
| 2026-03-11 | 42.770 | 42.600 | 0.000 | 0.00% | 42.100 | 43.880 | 26820 | 11544.219 | 1.92% |
| 2026-03-10 | 41.500 | 42.600 | 1.850 | 4.54% | 41.110 | 42.690 | 40798 | 17247.602 | 2.93% |
| 2026-03-09 | 41.200 | 40.750 | -2.050 | -4.79% | 39.030 | 41.200 | 33168 | 13276.539 | 2.38% |
| 2026-03-06 | 42.910 | 42.800 | -1.590 | -3.58% | 42.240 | 43.400 | 35661 | 15239.180 | 2.56% |
| 2026-03-05 | 43.960 | 44.390 | 1.430 | 3.33% | 43.390 | 45.980 | 56158 | 25312.887 | 4.03% |
| 2026-03-04 | 41.670 | 42.960 | 0.960 | 2.29% | 41.000 | 43.990 | 38400 | 16567.795 | 2.75% |
| 2026-03-03 | 45.060 | 42.000 | -2.930 | -6.52% | 41.850 | 46.700 | 61766 | 27245.578 | 4.43% |
| 2026-03-02 | 46.760 | 44.930 | -3.080 | -6.42% | 44.440 | 47.800 | 63916 | 29181.801 | 4.59% |
| 2026-02-27 | 50.600 | 48.010 | -2.760 | -5.44% | 47.630 | 50.600 | 44266 | 21521.189 | 3.18% |
| 2026-02-26 | 49.660 | 50.770 | 0.490 | 0.97% | 49.040 | 50.800 | 36118 | 18028.480 | 2.59% |
| 2026-02-25 | 51.410 | 50.280 | -1.740 | -3.34% | 50.000 | 52.050 | 41064 | 20738.801 | 2.95% |
| 2026-02-24 | 51.780 | 52.020 | 1.020 | 2.00% | 50.360 | 53.330 | 38294 | 19948.352 | 2.75% |
| 2026-02-13 | 54.490 | 51.000 | -2.920 | -5.42% | 50.010 | 54.800 | 65872 | 33985.609 | 4.73% |
| 2026-02-12 | 56.220 | 53.920 | -3.550 | -6.18% | 53.520 | 57.110 | 85158 | 46807.008 | 6.11% |
| 2026-02-11 | 52.990 | 57.470 | 4.280 | 8.05% | 52.500 | 57.490 | 102855 | 57010.777 | 7.38% |
| 2026-02-10 | 53.700 | 53.190 | -1.270 | -2.33% | 52.850 | 57.330 | 77395 | 42592.234 | 5.55% |
| 2026-02-09 | 55.950 | 54.460 | 1.000 | 1.87% | 53.340 | 57.200 | 84724 | 46836.035 | 6.08% |
| 2026-02-06 | 51.000 | 53.460 | 0.010 | 0.02% | 50.800 | 55.770 | 93210 | 49534.285 | 6.69% |
| 2026-02-05 | 55.400 | 53.450 | -3.180 | -5.62% | 51.900 | 55.650 | 90188 | 48381.012 | 6.47% |
| 2026-02-04 | 53.010 | 56.630 | 2.570 | 4.75% | 52.440 | 56.800 | 117762 | 64240.773 | 8.45% |
| 2026-02-03 | 48.800 | 54.060 | 6.600 | 13.91% | 48.000 | 54.360 | 124326 | 63382.426 | 8.92% |
| 2026-02-02 | 50.200 | 47.460 | -2.260 | -4.55% | 47.200 | 52.880 | 86390 | 43079.055 | 6.20% |
| 2026-01-30 | 44.850 | 49.720 | 3.650 | 7.92% | 44.200 | 50.570 | 107716 | 51860.324 | 7.73% |
| 2026-01-29 | 47.400 | 46.070 | -0.530 | -1.14% | 44.130 | 48.200 | 97364 | 44701.141 | 6.98% |
| 2026-01-28 | 46.000 | 46.600 | 2.620 | 5.96% | 46.000 | 51.660 | 148319 | 71534.508 | 10.64% |
| 2026-01-27 | 41.680 | 43.980 | 2.080 | 4.96% | 41.280 | 44.010 | 90544 | 38903.918 | 6.50% |
| 2026-01-26 | 39.990 | 41.900 | 0.370 | 0.89% | 39.580 | 43.230 | 72429 | 30137.334 | 5.20% |
| 2026-01-23 | 40.050 | 41.530 | 1.290 | 3.21% | 39.700 | 41.980 | 68081 | 28060.000 | 4.88% |
| 2026-01-22 | 39.900 | 40.240 | 1.120 | 2.86% | 39.680 | 41.300 | 37003 | 14925.429 | 2.65% |
| 2026-01-21 | 37.820 | 39.120 | 1.320 | 3.49% | 37.670 | 39.670 | 42635 | 16541.143 | 3.06% |
| 2026-01-20 | 40.000 | 37.800 | -2.620 | -6.48% | 37.710 | 40.280 | 54171 | 20957.402 | 3.89% |
| 2026-01-19 | 41.000 | 40.420 | 0.030 | 0.07% | 39.790 | 41.090 | 25019 | 10186.463 | 1.79% |
| 2026-01-16 | 40.500 | 40.390 | 0.120 | 0.30% | 39.980 | 40.920 | 23755 | 9590.260 | 1.70% |
| 2026-01-15 | 40.180 | 40.270 | -0.300 | -0.74% | 40.000 | 41.410 | 26456 | 10720.671 | 1.90% |
| 2026-01-14 | 40.550 | 40.570 | -0.510 | -1.24% | 39.860 | 41.580 | 49344 | 20026.973 | 3.54% |
| 2026-01-13 | 45.190 | 41.080 | -3.050 | -6.91% | 41.000 | 45.190 | 57707 | 24403.473 | 4.14% |
| 2026-01-12 | 42.000 | 44.130 | 2.530 | 6.08% | 41.550 | 44.290 | 75814 | 32732.527 | 5.44% |
| 2026-01-09 | 40.010 | 41.600 | 1.200 | 2.97% | 39.760 | 42.030 | 55396 | 22854.896 | 3.97% |
| 2026-01-08 | 39.680 | 40.400 | 0.820 | 2.07% | 39.000 | 41.010 | 52543 | 21063.428 | 3.77% |
| 2026-01-07 | 39.550 | 39.580 | 0.070 | 0.18% | 39.050 | 40.160 | 31647 | 12505.621 | 2.27% |
| 2026-01-06 | 39.310 | 39.510 | 0.320 | 0.82% | 39.000 | 40.580 | 34448 | 13630.351 | 2.47% |
| 2026-01-05 | 40.500 | 39.190 | -0.960 | -2.39% | 39.130 | 40.500 | 42536 | 16829.869 | 3.05% |
| 2025-12-31 | 41.300 | 40.150 | -1.950 | -4.63% | 40.120 | 42.010 | 39532 | 16200.303 | 2.84% |
| 2025-12-30 | 40.390 | 42.100 | 1.770 | 4.39% | 39.660 | 43.560 | 67365 | 28358.752 | 4.83% |
| 2025-12-29 | 40.500 | 40.330 | 0.250 | 0.62% | 39.850 | 41.290 | 38459 | 15604.979 | 2.76% |
| 2025-12-26 | 39.090 | 40.080 | 1.060 | 2.72% | 38.440 | 40.400 | 38404 | 15145.117 | 2.76% |
| 2025-12-25 | 40.510 | 39.020 | -0.980 | -2.45% | 39.000 | 40.550 | 33429 | 13188.735 | 2.40% |
| 2025-12-24 | 40.020 | 40.000 | -0.360 | -0.89% | 38.560 | 40.810 | 40669 | 16190.467 | 2.92% |
| 2025-12-23 | 40.380 | 40.360 | -0.020 | -0.05% | 40.100 | 41.460 | 31200 | 12668.135 | 2.24% |
| 2025-12-22 | 41.000 | 40.380 | -0.820 | -1.99% | 39.810 | 41.100 | 38056 | 15283.759 | 2.73% |
| 2025-12-19 | 41.950 | 41.200 | -0.610 | -1.46% | 40.300 | 42.250 | 37231 | 15338.594 | 2.67% |
| 2025-12-18 | 43.950 | 41.810 | -2.590 | -5.83% | 41.660 | 43.950 | 57362 | 24510.455 | 4.12% |
| 2025-12-17 | 42.390 | 44.400 | 1.900 | 4.47% | 41.660 | 45.350 | 76234 | 33673.051 | 5.47% |
| 2025-12-16 | 41.520 | 42.500 | 1.110 | 2.68% | 41.520 | 45.000 | 62329 | 27103.684 | 4.47% |
| 2025-12-15 | 41.700 | 41.390 | -0.400 | -0.96% | 40.280 | 42.880 | 50607 | 21108.615 | 3.63% |
深证大盘股票行情在线 K线走势图
920438(920438)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
