920445(920445)股票行情
920445(920445)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 | 9.970 | 9.880 | -0.080 | -0.80% | 9.780 | 10.040 | 12866 | 1268.990 | 1.22% |
| 2026-04-10 | 9.880 | 9.960 | 0.100 | 1.01% | 9.860 | 10.050 | 11855 | 1183.243 | 1.13% |
| 2026-04-09 | 10.000 | 9.860 | -0.230 | -2.28% | 9.750 | 10.160 | 17262 | 1717.682 | 1.64% |
| 2026-04-08 | 9.690 | 10.090 | 0.570 | 5.99% | 9.690 | 10.220 | 30451 | 3039.053 | 2.90% |
| 2026-04-07 | 9.480 | 9.520 | 0.070 | 0.74% | 9.450 | 9.600 | 9246 | 879.885 | 0.88% |
| 2026-04-03 | 9.780 | 9.450 | -0.350 | -3.57% | 9.400 | 9.870 | 17517 | 1681.701 | 1.67% |
| 2026-04-02 | 9.910 | 9.800 | -0.100 | -1.01% | 9.750 | 10.090 | 20364 | 2027.078 | 1.94% |
| 2026-04-01 | 9.920 | 9.900 | 0.060 | 0.61% | 9.750 | 9.990 | 16833 | 1658.422 | 1.60% |
| 2026-03-31 | 9.800 | 9.840 | 0.010 | 0.10% | 9.760 | 10.080 | 20554 | 2040.303 | 1.96% |
| 2026-03-30 | 9.600 | 9.830 | 0.140 | 1.44% | 9.430 | 10.200 | 26738 | 2627.508 | 2.54% |
| 2026-03-27 | 9.560 | 9.690 | 0.030 | 0.31% | 9.500 | 9.770 | 14625 | 1410.652 | 1.39% |
| 2026-03-26 | 9.830 | 9.660 | -0.170 | -1.73% | 9.600 | 10.150 | 27426 | 2702.848 | 2.61% |
| 2026-03-25 | 9.400 | 9.830 | 0.410 | 4.35% | 9.350 | 9.840 | 24984 | 2370.897 | 2.38% |
| 2026-03-24 | 9.150 | 9.420 | 0.380 | 4.20% | 9.120 | 9.450 | 19245 | 1783.756 | 1.83% |
| 2026-03-23 | 9.900 | 9.040 | -0.900 | -9.05% | 9.000 | 9.900 | 33312 | 3109.513 | 3.17% |
| 2026-03-20 | 9.970 | 9.940 | -0.170 | -1.68% | 9.940 | 10.190 | 16395 | 1645.054 | 1.56% |
| 2026-03-19 | 10.650 | 10.110 | -0.570 | -5.34% | 10.040 | 10.650 | 25569 | 2633.079 | 2.43% |
| 2026-03-18 | 10.630 | 10.680 | 0.030 | 0.28% | 10.490 | 10.750 | 13127 | 1390.319 | 1.25% |
| 2026-03-17 | 10.880 | 10.650 | -0.100 | -0.93% | 10.650 | 10.910 | 11658 | 1254.474 | 1.11% |
| 2026-03-16 | 10.880 | 10.750 | -0.110 | -1.01% | 10.720 | 10.940 | 17812 | 1922.069 | 1.70% |
| 2026-03-13 | 11.010 | 10.860 | -0.270 | -2.43% | 10.820 | 11.110 | 25682 | 2812.350 | 2.45% |
| 2026-03-12 | 11.460 | 11.130 | -0.210 | -1.85% | 11.100 | 11.640 | 30646 | 3476.522 | 2.93% |
| 2026-03-11 | 11.390 | 11.340 | -0.120 | -1.05% | 11.320 | 11.530 | 26159 | 2979.704 | 2.50% |
| 2026-03-10 | 11.580 | 11.460 | -0.290 | -2.47% | 11.330 | 11.670 | 48575 | 5543.390 | 4.64% |
| 2026-03-09 | 11.300 | 11.750 | 0.310 | 2.71% | 11.280 | 11.950 | 94404 | 11032.157 | 9.02% |
| 2026-03-06 | 10.790 | 11.440 | 0.640 | 5.93% | 10.750 | 11.770 | 75815 | 8715.159 | 7.24% |
| 2026-03-05 | 10.780 | 10.800 | 0.150 | 1.41% | 10.690 | 10.920 | 19461 | 2098.811 | 1.86% |
| 2026-03-04 | 11.130 | 10.650 | -0.380 | -3.45% | 10.620 | 11.140 | 22378 | 2419.474 | 2.14% |
| 2026-03-03 | 11.160 | 11.030 | -0.120 | -1.08% | 11.000 | 11.230 | 22815 | 2539.333 | 2.18% |
| 2026-03-02 | 11.190 | 11.150 | -0.230 | -2.02% | 11.050 | 11.280 | 17972 | 2001.821 | 1.72% |
| 2026-02-27 | 11.340 | 11.380 | -0.010 | -0.09% | 11.290 | 11.430 | 11630 | 1319.816 | 1.11% |
| 2026-02-26 | 11.360 | 11.390 | 0.060 | 0.53% | 11.280 | 11.420 | 15076 | 1709.380 | 1.44% |
| 2026-02-25 | 11.350 | 11.330 | 0.040 | 0.35% | 11.280 | 11.390 | 12913 | 1464.070 | 1.23% |
| 2026-02-24 | 11.320 | 11.290 | 0.080 | 0.71% | 11.220 | 11.360 | 16239 | 1836.676 | 1.55% |
| 2026-02-13 | 11.370 | 11.210 | -0.160 | -1.41% | 11.180 | 11.400 | 11439 | 1294.799 | 1.09% |
| 2026-02-12 | 11.420 | 11.370 | -0.040 | -0.35% | 11.350 | 11.470 | 11489 | 1308.292 | 1.10% |
| 2026-02-11 | 11.560 | 11.410 | -0.170 | -1.47% | 11.360 | 11.650 | 16506 | 1896.784 | 1.58% |
| 2026-02-10 | 11.800 | 11.580 | -0.160 | -1.36% | 11.550 | 11.800 | 16861 | 1962.049 | 1.61% |
| 2026-02-09 | 11.720 | 11.740 | 0.030 | 0.26% | 11.650 | 11.820 | 19226 | 2252.771 | 1.84% |
| 2026-02-06 | 11.700 | 11.710 | 0.130 | 1.12% | 11.600 | 11.830 | 28155 | 3298.414 | 2.69% |
| 2026-02-05 | 11.430 | 11.580 | 0.140 | 1.22% | 11.410 | 11.930 | 44070 | 5161.854 | 4.21% |
| 2026-02-04 | 11.460 | 11.440 | -0.020 | -0.17% | 11.380 | 11.540 | 14533 | 1662.788 | 1.39% |
| 2026-02-03 | 11.420 | 11.460 | 0.070 | 0.61% | 11.350 | 11.500 | 19160 | 2187.470 | 1.83% |
| 2026-02-02 | 11.430 | 11.390 | -0.030 | -0.26% | 11.310 | 11.680 | 20632 | 2369.034 | 1.97% |
| 2026-01-30 | 11.730 | 11.420 | -0.280 | -2.39% | 11.390 | 11.750 | 27454 | 3163.158 | 2.62% |
| 2026-01-29 | 11.810 | 11.700 | -0.190 | -1.60% | 11.700 | 11.940 | 28508 | 3373.077 | 2.72% |
| 2026-01-28 | 11.860 | 11.890 | -0.160 | -1.33% | 11.800 | 12.070 | 44164 | 5270.218 | 4.22% |
| 2026-01-27 | 11.730 | 12.050 | 0.440 | 3.79% | 11.330 | 12.550 | 82018 | 9757.426 | 7.84% |
| 2026-01-26 | 11.900 | 11.610 | -0.240 | -2.03% | 11.530 | 11.910 | 33731 | 3939.023 | 3.22% |
| 2026-01-23 | 11.830 | 11.850 | 0.040 | 0.34% | 11.790 | 11.910 | 34248 | 4061.426 | 3.27% |
| 2026-01-22 | 11.850 | 11.810 | -0.060 | -0.51% | 11.780 | 11.930 | 32827 | 3883.640 | 3.14% |
| 2026-01-21 | 12.010 | 11.870 | -0.140 | -1.17% | 11.850 | 12.060 | 29365 | 3495.330 | 2.81% |
| 2026-01-20 | 12.000 | 12.010 | 0.100 | 0.84% | 11.920 | 12.150 | 37167 | 4475.123 | 3.55% |
| 2026-01-19 | 12.120 | 11.910 | -0.200 | -1.65% | 11.870 | 12.180 | 32519 | 3884.190 | 3.11% |
| 2026-01-16 | 12.020 | 12.110 | 0.260 | 2.19% | 11.850 | 12.280 | 49460 | 5982.205 | 4.72% |
| 2026-01-15 | 11.880 | 11.850 | -0.140 | -1.17% | 11.800 | 12.070 | 31569 | 3757.786 | 3.02% |
| 2026-01-14 | 11.980 | 11.990 | 0.030 | 0.25% | 11.800 | 12.170 | 60912 | 7307.939 | 5.82% |
| 2026-01-13 | 12.240 | 11.960 | -0.260 | -2.13% | 11.960 | 12.390 | 65397 | 7986.118 | 6.25% |
| 2026-01-12 | 12.000 | 12.220 | 0.290 | 2.43% | 11.920 | 12.250 | 61410 | 7390.554 | 5.87% |
| 2026-01-09 | 11.920 | 11.930 | 0.020 | 0.17% | 11.850 | 12.040 | 39697 | 4736.250 | 3.79% |
| 2026-01-08 | 11.840 | 11.910 | 0.010 | 0.08% | 11.800 | 11.990 | 38892 | 4626.547 | 3.72% |
| 2026-01-07 | 11.990 | 11.900 | -0.040 | -0.34% | 11.810 | 12.050 | 43350 | 5164.661 | 4.14% |
| 2026-01-06 | 12.020 | 11.940 | 0.160 | 1.36% | 11.810 | 12.080 | 44067 | 5247.766 | 4.21% |
| 2026-01-05 | 11.820 | 11.780 | 0.130 | 1.12% | 11.640 | 11.870 | 42897 | 5046.646 | 4.10% |
| 2025-12-31 | 11.970 | 11.650 | -0.090 | -0.77% | 11.630 | 11.970 | 32882 | 3851.798 | 3.14% |
| 2025-12-30 | 11.780 | 11.740 | -0.050 | -0.42% | 11.610 | 11.970 | 45155 | 5334.392 | 4.31% |
| 2025-12-29 | 12.220 | 11.790 | -0.380 | -3.12% | 11.780 | 12.250 | 59064 | 7077.677 | 5.64% |
| 2025-12-26 | 12.540 | 12.170 | -0.370 | -2.95% | 12.170 | 12.650 | 88493 | 10877.980 | 8.45% |
| 2025-12-25 | 12.670 | 12.540 | -0.260 | -2.03% | 12.410 | 12.860 | 93258 | 11731.895 | 8.91% |
| 2025-12-24 | 12.720 | 12.800 | -0.030 | -0.23% | 12.620 | 13.280 | 110957 | 14277.717 | 10.60% |
| 2025-12-23 | 12.450 | 12.830 | 0.380 | 3.05% | 12.450 | 13.800 | 141546 | 18458.029 | 13.52% |
| 2025-12-22 | 12.700 | 12.450 | -0.250 | -1.97% | 12.380 | 12.900 | 91355 | 11484.843 | 8.73% |
| 2025-12-19 | 12.110 | 12.700 | 0.490 | 4.01% | 12.110 | 13.200 | 127441 | 16190.511 | 12.17% |
| 2025-12-18 | 12.150 | 12.210 | -0.100 | -0.81% | 12.150 | 12.650 | 76498 | 9443.502 | 7.31% |
| 2025-12-17 | 12.530 | 12.310 | -0.400 | -3.15% | 12.050 | 12.580 | 115069 | 14116.885 | 10.99% |
| 2025-12-16 | 12.950 | 12.710 | -0.190 | -1.47% | 12.550 | 13.610 | 146181 | 19081.855 | 13.96% |
| 2025-12-15 | 12.220 | 12.900 | 0.650 | 5.31% | 12.130 | 13.220 | 148256 | 18841.182 | 14.16% |
| 2025-12-12 | 12.600 | 12.250 | -0.860 | -6.56% | 12.230 | 12.970 | 151160 | 18952.842 | 14.44% |
| 2025-12-11 | 12.110 | 13.110 | 0.700 | 5.64% | 11.770 | 13.770 | 223497 | 28451.805 | 21.35% |
| 2025-12-10 | 13.100 | 12.410 | -0.660 | -5.05% | 12.340 | 14.120 | 169949 | 22195.504 | 16.24% |
深证大盘股票行情在线 K线走势图
920445(920445)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
