920478(920478)股票行情
920478(920478)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 | 16.010 | 15.820 | -0.430 | -2.65% | 15.750 | 16.090 | 24652 | 3907.625 | 5.22% |
| 2026-04-10 | 15.800 | 16.250 | -0.210 | -1.28% | 15.600 | 16.520 | 38595 | 6215.052 | 8.17% |
| 2026-04-09 | 17.480 | 16.460 | -1.230 | -6.95% | 16.440 | 17.640 | 50600 | 8617.221 | 10.71% |
| 2026-04-08 | 17.580 | 17.690 | 0.300 | 1.73% | 17.200 | 17.870 | 38239 | 6692.414 | 8.09% |
| 2026-04-07 | 17.670 | 17.390 | -0.280 | -1.58% | 16.880 | 17.720 | 41781 | 7205.173 | 8.84% |
| 2026-04-03 | 18.620 | 17.670 | -1.400 | -7.34% | 17.560 | 18.970 | 61194 | 11148.875 | 12.95% |
| 2026-04-02 | 17.700 | 19.070 | 1.020 | 5.65% | 17.460 | 20.570 | 95030 | 18098.969 | 20.12% |
| 2026-04-01 | 16.500 | 18.050 | 1.770 | 10.87% | 16.270 | 19.100 | 71463 | 12922.474 | 15.13% |
| 2026-03-31 | 16.060 | 16.280 | 0.140 | 0.87% | 16.060 | 16.750 | 11406 | 1875.958 | 2.41% |
| 2026-03-30 | 16.090 | 16.140 | -0.160 | -0.98% | 16.040 | 16.460 | 7281 | 1180.550 | 1.54% |
| 2026-03-27 | 15.910 | 16.300 | 0.320 | 2.00% | 15.680 | 16.450 | 8077 | 1309.600 | 1.71% |
| 2026-03-26 | 16.000 | 15.980 | 0.000 | 0.00% | 15.800 | 16.600 | 9244 | 1496.238 | 1.96% |
| 2026-03-25 | 15.940 | 15.980 | 0.190 | 1.20% | 15.690 | 16.090 | 6230 | 992.858 | 1.32% |
| 2026-03-24 | 15.560 | 15.790 | 0.600 | 3.95% | 15.340 | 15.800 | 8259 | 1286.336 | 1.75% |
| 2026-03-23 | 15.990 | 15.190 | -1.070 | -6.58% | 15.170 | 16.000 | 8098 | 1262.185 | 1.71% |
| 2026-03-20 | 16.570 | 16.260 | -0.300 | -1.81% | 16.170 | 16.790 | 8112 | 1332.015 | 1.72% |
| 2026-03-19 | 17.010 | 16.560 | -0.640 | -3.72% | 16.520 | 17.110 | 8482 | 1424.948 | 1.80% |
| 2026-03-18 | 17.390 | 17.200 | -0.170 | -0.98% | 17.080 | 17.500 | 7305 | 1257.413 | 1.55% |
| 2026-03-17 | 17.610 | 17.370 | -0.190 | -1.08% | 17.370 | 17.800 | 5515 | 969.066 | 1.17% |
| 2026-03-16 | 17.570 | 17.560 | -0.080 | -0.45% | 17.450 | 17.790 | 5524 | 969.319 | 1.17% |
| 2026-03-13 | 17.640 | 17.640 | 0.000 | 0.00% | 17.550 | 18.090 | 6710 | 1194.597 | 1.42% |
| 2026-03-12 | 17.710 | 17.640 | -0.150 | -0.84% | 17.550 | 17.860 | 5099 | 900.422 | 1.08% |
| 2026-03-11 | 18.090 | 17.790 | -0.120 | -0.67% | 17.650 | 18.090 | 7861 | 1403.914 | 1.66% |
| 2026-03-10 | 17.800 | 17.910 | 0.250 | 1.42% | 17.760 | 18.210 | 3936 | 704.547 | 0.83% |
| 2026-03-09 | 17.790 | 17.660 | -0.500 | -2.75% | 17.550 | 18.040 | 7013 | 1242.708 | 1.48% |
| 2026-03-06 | 17.790 | 18.160 | 0.210 | 1.17% | 17.790 | 18.330 | 6709 | 1217.664 | 1.42% |
| 2026-03-05 | 17.700 | 17.950 | 0.350 | 1.99% | 17.610 | 17.990 | 6418 | 1141.132 | 1.36% |
| 2026-03-04 | 17.690 | 17.600 | -0.180 | -1.01% | 17.470 | 17.960 | 6212 | 1098.850 | 1.31% |
| 2026-03-03 | 17.920 | 17.780 | -0.120 | -0.67% | 17.770 | 18.260 | 8092 | 1457.242 | 1.71% |
| 2026-03-02 | 18.290 | 17.900 | -0.480 | -2.61% | 17.860 | 18.380 | 11003 | 1985.105 | 2.33% |
| 2026-02-27 | 18.450 | 18.380 | -0.120 | -0.65% | 18.320 | 18.510 | 6803 | 1250.311 | 1.44% |
| 2026-02-26 | 18.650 | 18.500 | -0.160 | -0.86% | 18.400 | 18.650 | 6446 | 1192.164 | 1.36% |
| 2026-02-25 | 18.650 | 18.660 | 0.070 | 0.38% | 18.540 | 18.730 | 6995 | 1303.127 | 1.48% |
| 2026-02-24 | 18.770 | 18.590 | -0.080 | -0.43% | 18.380 | 18.800 | 13005 | 2407.313 | 2.75% |
| 2026-02-13 | 18.900 | 18.670 | -0.210 | -1.11% | 18.670 | 18.950 | 7139 | 1344.265 | 1.51% |
| 2026-02-12 | 18.900 | 18.880 | -0.050 | -0.26% | 18.810 | 19.030 | 4967 | 940.118 | 1.05% |
| 2026-02-11 | 19.190 | 18.930 | -0.040 | -0.21% | 18.880 | 19.190 | 4588 | 870.184 | 0.97% |
| 2026-02-10 | 19.130 | 18.970 | -0.160 | -0.84% | 18.950 | 19.220 | 7010 | 1339.024 | 1.48% |
| 2026-02-09 | 19.090 | 19.130 | 0.040 | 0.21% | 19.050 | 19.340 | 8829 | 1689.296 | 1.87% |
| 2026-02-06 | 18.890 | 19.090 | 0.210 | 1.11% | 18.890 | 19.650 | 14989 | 2901.723 | 3.17% |
| 2026-02-05 | 19.060 | 18.880 | -0.270 | -1.41% | 18.880 | 19.220 | 6113 | 1164.647 | 1.30% |
| 2026-02-04 | 19.320 | 19.150 | 0.000 | 0.00% | 19.040 | 19.320 | 6350 | 1214.382 | 1.35% |
| 2026-02-03 | 19.090 | 19.150 | 0.200 | 1.06% | 18.830 | 19.220 | 7628 | 1451.839 | 1.62% |
| 2026-02-02 | 19.330 | 18.950 | -0.380 | -1.97% | 18.780 | 19.380 | 6963 | 1326.829 | 1.48% |
| 2026-01-30 | 19.300 | 19.330 | -0.050 | -0.26% | 19.200 | 19.490 | 8277 | 1601.903 | 1.76% |
| 2026-01-29 | 19.550 | 19.380 | -0.170 | -0.87% | 19.220 | 19.640 | 8900 | 1725.980 | 1.89% |
| 2026-01-28 | 19.890 | 19.550 | -0.380 | -1.91% | 19.550 | 20.010 | 12347 | 2435.581 | 2.62% |
| 2026-01-27 | 20.460 | 19.930 | -0.760 | -3.67% | 19.540 | 20.520 | 24727 | 4919.438 | 5.25% |
| 2026-01-26 | 20.260 | 20.690 | 0.540 | 2.68% | 20.080 | 21.000 | 37370 | 7690.051 | 7.94% |
| 2026-01-23 | 20.200 | 20.150 | 0.060 | 0.30% | 20.020 | 20.380 | 14286 | 2890.487 | 3.03% |
| 2026-01-22 | 19.800 | 20.090 | 0.300 | 1.52% | 19.700 | 20.090 | 11962 | 2381.430 | 2.54% |
| 2026-01-21 | 19.660 | 19.790 | 0.130 | 0.66% | 19.550 | 19.930 | 7424 | 1467.651 | 1.58% |
| 2026-01-20 | 19.740 | 19.660 | -0.150 | -0.76% | 19.530 | 19.870 | 9750 | 1919.822 | 2.07% |
| 2026-01-19 | 19.850 | 19.810 | 0.050 | 0.25% | 19.530 | 19.850 | 12332 | 2431.258 | 2.62% |
| 2026-01-16 | 19.920 | 19.760 | -0.180 | -0.90% | 19.720 | 20.140 | 15781 | 3132.731 | 3.35% |
| 2026-01-15 | 20.060 | 19.940 | -0.530 | -2.59% | 19.910 | 20.460 | 21310 | 4278.406 | 4.53% |
| 2026-01-14 | 20.490 | 20.470 | -0.730 | -3.44% | 20.000 | 20.940 | 53206 | 10850.601 | 11.30% |
| 2026-01-13 | 19.900 | 21.200 | 1.590 | 8.11% | 19.900 | 21.920 | 72074 | 15348.882 | 15.31% |
| 2026-01-12 | 19.480 | 19.610 | 0.230 | 1.19% | 19.200 | 19.610 | 18142 | 3518.177 | 3.85% |
| 2026-01-09 | 19.180 | 19.380 | 0.260 | 1.36% | 19.060 | 19.500 | 14915 | 2880.363 | 3.17% |
| 2026-01-08 | 18.920 | 19.120 | 0.140 | 0.74% | 18.840 | 19.190 | 9394 | 1790.250 | 2.00% |
| 2026-01-07 | 19.100 | 18.980 | -0.070 | -0.37% | 18.860 | 19.190 | 9665 | 1837.736 | 2.05% |
| 2026-01-06 | 19.160 | 19.050 | 0.140 | 0.74% | 18.950 | 19.200 | 11391 | 2171.816 | 2.42% |
| 2026-01-05 | 18.890 | 18.910 | 0.350 | 1.89% | 18.470 | 19.050 | 14129 | 2667.329 | 3.00% |
| 2025-12-31 | 18.640 | 18.560 | 0.010 | 0.05% | 18.380 | 18.890 | 5470 | 1012.079 | 1.16% |
| 2025-12-30 | 18.490 | 18.550 | 0.290 | 1.59% | 18.180 | 18.690 | 7732 | 1429.604 | 1.64% |
| 2025-12-29 | 18.650 | 18.260 | -0.400 | -2.14% | 18.200 | 18.860 | 7825 | 1443.576 | 1.66% |
| 2025-12-26 | 18.850 | 18.660 | -0.250 | -1.32% | 18.610 | 19.020 | 7720 | 1454.462 | 1.64% |
| 2025-12-25 | 18.960 | 18.910 | -0.040 | -0.21% | 18.810 | 19.070 | 6479 | 1226.530 | 1.38% |
| 2025-12-24 | 18.940 | 18.950 | 0.050 | 0.26% | 18.720 | 19.000 | 7026 | 1327.012 | 1.49% |
| 2025-12-23 | 19.350 | 18.900 | -0.390 | -2.02% | 18.820 | 19.350 | 8709 | 1655.313 | 1.85% |
| 2025-12-22 | 19.420 | 19.290 | 0.060 | 0.31% | 19.140 | 19.420 | 6959 | 1340.817 | 1.48% |
| 2025-12-19 | 19.070 | 19.230 | 0.160 | 0.84% | 19.000 | 19.350 | 10520 | 2018.918 | 2.23% |
| 2025-12-18 | 19.140 | 19.070 | -0.070 | -0.37% | 18.890 | 19.260 | 7394 | 1413.587 | 1.57% |
| 2025-12-17 | 19.110 | 19.140 | 0.240 | 1.27% | 18.750 | 19.230 | 10280 | 1952.920 | 2.18% |
| 2025-12-16 | 18.890 | 18.900 | 0.100 | 0.53% | 18.800 | 19.250 | 11252 | 2137.702 | 2.39% |
| 2025-12-15 | 18.800 | 18.800 | 0.120 | 0.64% | 18.560 | 19.010 | 7581 | 1427.786 | 1.61% |
| 2025-12-12 | 18.700 | 18.680 | -0.050 | -0.27% | 18.460 | 19.120 | 11607 | 2188.513 | 2.47% |
| 2025-12-11 | 18.360 | 18.730 | 0.370 | 2.02% | 18.120 | 19.190 | 17499 | 3282.597 | 3.72% |
| 2025-12-10 | 18.280 | 18.360 | 0.090 | 0.49% | 18.000 | 18.430 | 7416 | 1348.323 | 1.58% |
深证大盘股票行情在线 K线走势图
920478(920478)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
