920476(920476)股票行情
920476(920476)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 | 19.990 | 20.140 | 0.050 | 0.25% | 19.900 | 20.350 | 11555 | 2332.742 | 1.43% |
| 2026-04-10 | 20.200 | 20.090 | 0.070 | 0.35% | 20.070 | 20.450 | 10078 | 2039.112 | 1.25% |
| 2026-04-09 | 20.480 | 20.020 | -0.600 | -2.91% | 20.000 | 20.540 | 13853 | 2798.471 | 1.72% |
| 2026-04-08 | 20.300 | 20.620 | 0.760 | 3.83% | 20.150 | 20.660 | 19094 | 3901.461 | 2.37% |
| 2026-04-07 | 19.690 | 19.860 | 0.110 | 0.56% | 19.690 | 20.320 | 12191 | 2436.697 | 1.51% |
| 2026-04-03 | 20.260 | 19.750 | -0.650 | -3.19% | 19.730 | 20.800 | 13287 | 2658.455 | 1.65% |
| 2026-04-02 | 19.430 | 20.400 | 0.810 | 4.13% | 19.430 | 20.970 | 22109 | 4507.557 | 2.74% |
| 2026-04-01 | 19.560 | 19.590 | 0.310 | 1.61% | 19.390 | 19.830 | 6370 | 1248.809 | 0.79% |
| 2026-03-31 | 19.580 | 19.280 | -0.380 | -1.93% | 19.220 | 19.940 | 7012 | 1374.886 | 0.87% |
| 2026-03-30 | 19.610 | 19.660 | -0.250 | -1.26% | 19.380 | 19.770 | 5087 | 996.302 | 0.63% |
| 2026-03-27 | 19.780 | 19.910 | 0.130 | 0.66% | 19.470 | 19.960 | 7483 | 1472.583 | 0.93% |
| 2026-03-26 | 20.200 | 19.780 | -0.240 | -1.20% | 19.620 | 20.290 | 8005 | 1597.113 | 0.99% |
| 2026-03-25 | 19.890 | 20.020 | 0.270 | 1.37% | 19.700 | 20.180 | 13937 | 2777.905 | 1.73% |
| 2026-03-24 | 19.190 | 19.750 | 0.750 | 3.95% | 19.050 | 19.850 | 16702 | 3254.840 | 2.07% |
| 2026-03-23 | 20.580 | 19.000 | -1.950 | -9.31% | 18.880 | 20.580 | 24686 | 4843.515 | 3.06% |
| 2026-03-20 | 21.150 | 20.950 | -0.150 | -0.71% | 20.860 | 21.480 | 9672 | 2051.331 | 1.20% |
| 2026-03-19 | 21.990 | 21.100 | -1.090 | -4.91% | 20.980 | 22.020 | 16934 | 3626.519 | 2.10% |
| 2026-03-18 | 22.100 | 22.190 | 0.180 | 0.82% | 22.040 | 22.500 | 11012 | 2450.616 | 1.37% |
| 2026-03-17 | 22.350 | 22.010 | -0.520 | -2.31% | 21.950 | 22.850 | 12892 | 2884.094 | 1.60% |
| 2026-03-16 | 22.630 | 22.530 | 0.230 | 1.03% | 22.320 | 23.250 | 14064 | 3207.211 | 1.75% |
| 2026-03-13 | 23.000 | 22.300 | -0.500 | -2.19% | 22.110 | 23.000 | 10075 | 2261.227 | 1.25% |
| 2026-03-12 | 23.130 | 22.800 | -0.050 | -0.22% | 22.540 | 23.130 | 8104 | 1844.555 | 1.01% |
| 2026-03-11 | 22.820 | 22.850 | 0.040 | 0.18% | 22.750 | 23.180 | 13382 | 3076.981 | 1.66% |
| 2026-03-10 | 22.500 | 22.810 | 0.510 | 2.29% | 22.300 | 22.850 | 8245 | 1870.775 | 1.02% |
| 2026-03-09 | 22.680 | 22.300 | -0.550 | -2.41% | 21.970 | 22.740 | 10786 | 2403.883 | 1.34% |
| 2026-03-06 | 22.690 | 22.850 | -0.060 | -0.26% | 22.600 | 22.970 | 10544 | 2406.796 | 1.31% |
| 2026-03-05 | 22.900 | 22.910 | 0.340 | 1.51% | 22.610 | 23.070 | 10939 | 2494.578 | 1.36% |
| 2026-03-04 | 22.640 | 22.570 | -0.220 | -0.97% | 22.500 | 23.170 | 12851 | 2936.031 | 1.60% |
| 2026-03-03 | 23.660 | 22.790 | -0.670 | -2.86% | 22.750 | 23.930 | 17226 | 4004.658 | 2.14% |
| 2026-03-02 | 24.200 | 23.460 | -1.040 | -4.24% | 23.310 | 24.250 | 21998 | 5215.024 | 2.73% |
| 2026-02-27 | 24.390 | 24.500 | 0.100 | 0.41% | 24.300 | 24.880 | 11777 | 2895.236 | 1.46% |
| 2026-02-26 | 25.180 | 24.400 | -0.760 | -3.02% | 24.350 | 25.270 | 17395 | 4279.366 | 2.16% |
| 2026-02-25 | 24.850 | 25.160 | 0.450 | 1.82% | 24.680 | 25.500 | 14606 | 3668.150 | 1.81% |
| 2026-02-24 | 24.630 | 24.710 | 0.090 | 0.37% | 24.540 | 25.110 | 9577 | 2375.352 | 1.19% |
| 2026-02-13 | 25.000 | 24.620 | -0.280 | -1.12% | 24.510 | 25.480 | 17810 | 4466.250 | 2.21% |
| 2026-02-12 | 24.580 | 24.900 | 0.550 | 2.26% | 24.010 | 25.150 | 17060 | 4236.653 | 2.12% |
| 2026-02-11 | 24.630 | 24.350 | -0.390 | -1.58% | 24.270 | 24.870 | 10957 | 2692.236 | 1.36% |
| 2026-02-10 | 25.450 | 24.740 | -0.530 | -2.10% | 24.500 | 25.450 | 15751 | 3907.034 | 1.96% |
| 2026-02-09 | 25.500 | 25.270 | -0.130 | -0.51% | 25.000 | 26.110 | 26531 | 6754.734 | 3.29% |
| 2026-02-06 | 25.800 | 25.400 | -0.560 | -2.16% | 25.300 | 26.600 | 21305 | 5519.105 | 2.64% |
| 2026-02-05 | 25.690 | 25.960 | -0.020 | -0.08% | 25.650 | 26.670 | 32401 | 8512.710 | 4.02% |
| 2026-02-04 | 26.270 | 25.980 | 0.080 | 0.31% | 25.580 | 26.800 | 32820 | 8573.663 | 4.07% |
| 2026-02-03 | 24.140 | 25.900 | 2.020 | 8.46% | 23.820 | 25.900 | 37494 | 9412.125 | 4.65% |
| 2026-02-02 | 24.630 | 23.880 | -1.120 | -4.48% | 23.800 | 24.960 | 16762 | 4077.131 | 2.08% |
| 2026-01-30 | 24.480 | 25.000 | 0.560 | 2.29% | 24.130 | 25.080 | 19867 | 4915.487 | 2.47% |
| 2026-01-29 | 24.640 | 24.440 | -0.440 | -1.77% | 24.370 | 25.180 | 17983 | 4431.718 | 2.23% |
| 2026-01-28 | 25.260 | 24.880 | -0.230 | -0.92% | 24.850 | 25.660 | 21967 | 5510.898 | 2.73% |
| 2026-01-27 | 26.210 | 25.110 | -0.860 | -3.31% | 24.890 | 26.240 | 29136 | 7357.960 | 3.62% |
| 2026-01-26 | 27.050 | 25.970 | -0.800 | -2.99% | 25.580 | 27.050 | 33643 | 8749.585 | 4.18% |
| 2026-01-23 | 26.410 | 26.770 | 0.560 | 2.14% | 26.050 | 27.180 | 36771 | 9844.594 | 4.56% |
| 2026-01-22 | 26.650 | 26.210 | -0.470 | -1.76% | 25.920 | 26.880 | 36923 | 9677.871 | 4.58% |
| 2026-01-21 | 25.700 | 26.680 | 1.130 | 4.42% | 25.020 | 26.680 | 53616 | 13994.624 | 6.66% |
| 2026-01-20 | 25.500 | 25.550 | 0.370 | 1.47% | 24.820 | 26.300 | 36054 | 9202.397 | 4.48% |
| 2026-01-19 | 25.600 | 25.180 | 0.830 | 3.41% | 24.680 | 26.300 | 52768 | 13427.897 | 6.55% |
| 2026-01-16 | 23.770 | 24.350 | 0.580 | 2.44% | 23.630 | 24.480 | 29088 | 7008.798 | 3.61% |
| 2026-01-15 | 24.320 | 23.770 | -0.830 | -3.37% | 23.750 | 24.810 | 33631 | 8120.031 | 4.18% |
| 2026-01-14 | 24.120 | 24.600 | -0.490 | -1.95% | 24.110 | 25.750 | 64015 | 15866.856 | 7.95% |
| 2026-01-13 | 27.940 | 25.090 | -1.510 | -5.68% | 24.680 | 28.280 | 94886 | 25233.814 | 11.78% |
| 2026-01-12 | 24.000 | 26.600 | 2.960 | 12.52% | 23.040 | 26.700 | 86847 | 21576.758 | 10.78% |
| 2026-01-09 | 21.900 | 23.640 | 1.740 | 7.95% | 21.660 | 24.570 | 61723 | 14480.609 | 7.66% |
| 2026-01-08 | 21.590 | 21.900 | 0.390 | 1.81% | 21.380 | 21.980 | 18497 | 4023.434 | 2.30% |
| 2026-01-07 | 21.840 | 21.510 | -0.220 | -1.01% | 21.360 | 21.930 | 18823 | 4072.764 | 2.34% |
| 2026-01-06 | 21.540 | 21.730 | 0.340 | 1.59% | 21.390 | 21.840 | 23470 | 5082.891 | 2.91% |
| 2026-01-05 | 20.820 | 21.390 | 0.710 | 3.43% | 20.500 | 21.600 | 20556 | 4375.900 | 2.55% |
| 2025-12-31 | 20.950 | 20.680 | -0.120 | -0.58% | 20.580 | 20.950 | 6859 | 1417.588 | 0.85% |
| 2025-12-30 | 20.870 | 20.800 | -0.020 | -0.10% | 20.500 | 21.090 | 11423 | 2369.829 | 1.42% |
| 2025-12-29 | 21.240 | 20.820 | -0.380 | -1.79% | 20.710 | 21.240 | 12051 | 2524.460 | 1.50% |
| 2025-12-26 | 21.380 | 21.200 | -0.180 | -0.84% | 21.130 | 21.660 | 11470 | 2443.680 | 1.42% |
| 2025-12-25 | 21.300 | 21.380 | -0.040 | -0.19% | 21.200 | 21.770 | 11772 | 2525.436 | 1.46% |
| 2025-12-24 | 21.410 | 21.420 | 0.020 | 0.09% | 21.110 | 21.660 | 10957 | 2340.946 | 1.36% |
| 2025-12-23 | 21.900 | 21.400 | -0.550 | -2.51% | 21.380 | 21.980 | 11885 | 2572.021 | 1.48% |
| 2025-12-22 | 21.990 | 21.950 | -0.020 | -0.09% | 21.560 | 22.140 | 19393 | 4218.748 | 2.41% |
| 2025-12-19 | 21.850 | 21.970 | 0.320 | 1.48% | 21.540 | 21.980 | 15267 | 3329.963 | 1.90% |
| 2025-12-18 | 21.740 | 21.650 | -0.010 | -0.05% | 21.100 | 21.980 | 18408 | 4005.478 | 2.29% |
| 2025-12-17 | 21.380 | 21.660 | 0.260 | 1.21% | 21.220 | 21.950 | 20183 | 4370.125 | 2.51% |
| 2025-12-16 | 21.080 | 21.400 | 0.210 | 0.99% | 21.030 | 21.910 | 17754 | 3820.216 | 2.20% |
| 2025-12-15 | 21.190 | 21.190 | -0.090 | -0.42% | 20.850 | 21.420 | 15357 | 3249.558 | 1.91% |
| 2025-12-12 | 21.560 | 21.280 | -0.290 | -1.34% | 21.180 | 21.970 | 24930 | 5371.108 | 3.09% |
| 2025-12-11 | 20.530 | 21.570 | 1.110 | 5.43% | 20.150 | 22.220 | 35927 | 7658.970 | 4.46% |
| 2025-12-10 | 20.400 | 20.460 | 0.060 | 0.29% | 20.100 | 20.630 | 10997 | 2242.516 | 1.37% |
深证大盘股票行情在线 K线走势图
920476(920476)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
