920527(920527)股票行情
920527(920527)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 | 16.860 | 16.660 | -0.060 | -0.36% | 16.550 | 16.980 | 5207 | 874.323 | 1.43% |
| 2026-04-10 | 16.360 | 16.720 | 0.350 | 2.14% | 16.360 | 16.930 | 5736 | 962.842 | 1.58% |
| 2026-04-09 | 16.690 | 16.370 | -0.340 | -2.03% | 16.200 | 16.730 | 3183 | 525.700 | 0.88% |
| 2026-04-08 | 16.340 | 16.710 | 0.620 | 3.85% | 16.220 | 16.710 | 5976 | 986.802 | 1.64% |
| 2026-04-07 | 15.880 | 16.090 | 0.160 | 1.00% | 15.860 | 16.170 | 3622 | 580.560 | 1.00% |
| 2026-04-03 | 16.300 | 15.930 | -0.300 | -1.85% | 15.810 | 16.350 | 4939 | 793.176 | 1.36% |
| 2026-04-02 | 15.900 | 16.230 | 0.380 | 2.40% | 15.810 | 16.450 | 5154 | 836.095 | 1.42% |
| 2026-04-01 | 15.890 | 15.850 | 0.140 | 0.89% | 15.770 | 16.150 | 4134 | 658.906 | 1.14% |
| 2026-03-31 | 15.700 | 15.710 | 0.040 | 0.26% | 15.550 | 15.900 | 3803 | 599.003 | 1.05% |
| 2026-03-30 | 15.850 | 15.670 | -0.430 | -2.67% | 15.570 | 16.050 | 4588 | 722.454 | 1.26% |
| 2026-03-27 | 15.680 | 16.100 | 0.160 | 1.00% | 15.610 | 16.220 | 2904 | 465.199 | 0.80% |
| 2026-03-26 | 16.120 | 15.940 | -0.230 | -1.42% | 15.910 | 16.460 | 4883 | 791.671 | 1.35% |
| 2026-03-25 | 16.200 | 16.170 | 0.110 | 0.68% | 16.010 | 16.350 | 3601 | 581.019 | 0.99% |
| 2026-03-24 | 15.900 | 16.060 | 0.300 | 1.90% | 15.640 | 16.110 | 5452 | 865.267 | 1.50% |
| 2026-03-23 | 16.840 | 15.760 | -1.080 | -6.41% | 15.510 | 16.840 | 11616 | 1882.088 | 3.20% |
| 2026-03-20 | 16.120 | 16.840 | 0.640 | 3.95% | 16.120 | 17.090 | 16397 | 2753.827 | 4.52% |
| 2026-03-19 | 16.880 | 16.200 | -0.700 | -4.14% | 16.130 | 16.980 | 9441 | 1552.878 | 2.60% |
| 2026-03-18 | 17.270 | 16.900 | -0.240 | -1.40% | 16.640 | 17.270 | 3887 | 657.191 | 1.07% |
| 2026-03-17 | 17.420 | 17.140 | -0.280 | -1.61% | 17.050 | 17.600 | 2294 | 395.727 | 0.63% |
| 2026-03-16 | 17.740 | 17.420 | -0.320 | -1.80% | 17.360 | 17.970 | 4366 | 764.795 | 1.20% |
| 2026-03-13 | 17.660 | 17.740 | 0.080 | 0.45% | 17.660 | 18.050 | 5027 | 899.276 | 1.38% |
| 2026-03-12 | 17.870 | 17.660 | -0.170 | -0.95% | 17.630 | 17.880 | 2353 | 416.996 | 0.65% |
| 2026-03-11 | 18.110 | 17.830 | -0.140 | -0.78% | 17.750 | 18.210 | 5724 | 1028.911 | 1.58% |
| 2026-03-10 | 17.800 | 17.970 | 0.200 | 1.13% | 17.680 | 18.170 | 3595 | 647.048 | 0.99% |
| 2026-03-09 | 18.110 | 17.770 | -0.340 | -1.88% | 17.680 | 18.290 | 8109 | 1450.976 | 2.23% |
| 2026-03-06 | 17.940 | 18.110 | 0.110 | 0.61% | 17.800 | 18.220 | 3996 | 722.638 | 1.10% |
| 2026-03-05 | 17.910 | 18.000 | 0.100 | 0.56% | 17.810 | 18.250 | 3685 | 663.409 | 1.02% |
| 2026-03-04 | 18.250 | 17.900 | -0.310 | -1.70% | 17.600 | 18.400 | 9264 | 1677.828 | 2.55% |
| 2026-03-03 | 17.840 | 18.210 | 0.410 | 2.30% | 17.790 | 18.490 | 10084 | 1833.214 | 2.78% |
| 2026-03-02 | 18.100 | 17.800 | -0.520 | -2.84% | 17.600 | 18.240 | 4886 | 876.110 | 1.35% |
| 2026-02-27 | 18.380 | 18.320 | -0.040 | -0.22% | 18.200 | 18.490 | 2508 | 458.523 | 0.69% |
| 2026-02-26 | 18.600 | 18.360 | -0.210 | -1.13% | 18.340 | 18.600 | 1396 | 257.212 | 0.38% |
| 2026-02-25 | 18.630 | 18.570 | -0.060 | -0.32% | 18.410 | 18.680 | 3075 | 570.149 | 0.85% |
| 2026-02-24 | 18.190 | 18.630 | 0.440 | 2.42% | 18.080 | 18.650 | 7340 | 1353.492 | 2.02% |
| 2026-02-13 | 18.150 | 18.190 | 0.190 | 1.06% | 18.000 | 18.280 | 5176 | 939.890 | 1.43% |
| 2026-02-12 | 18.250 | 18.000 | -0.240 | -1.32% | 17.960 | 18.360 | 5984 | 1084.489 | 1.65% |
| 2026-02-11 | 17.830 | 18.240 | 0.320 | 1.79% | 17.720 | 18.480 | 14514 | 2639.890 | 4.00% |
| 2026-02-10 | 17.890 | 17.920 | 0.090 | 0.50% | 17.650 | 18.150 | 9962 | 1780.550 | 2.74% |
| 2026-02-09 | 17.790 | 17.830 | 0.100 | 0.56% | 17.780 | 18.070 | 3687 | 659.185 | 1.02% |
| 2026-02-06 | 17.580 | 17.730 | 0.120 | 0.68% | 17.500 | 17.930 | 4593 | 817.390 | 1.27% |
| 2026-02-05 | 17.790 | 17.610 | -0.120 | -0.68% | 17.600 | 17.880 | 3352 | 594.250 | 0.92% |
| 2026-02-04 | 17.550 | 17.730 | 0.160 | 0.91% | 17.440 | 18.000 | 6510 | 1158.519 | 1.79% |
| 2026-02-03 | 17.390 | 17.570 | 0.260 | 1.50% | 17.310 | 17.600 | 4759 | 831.169 | 1.31% |
| 2026-02-02 | 17.730 | 17.310 | -0.420 | -2.37% | 17.300 | 17.760 | 4437 | 775.265 | 1.22% |
| 2026-01-30 | 17.900 | 17.730 | 0.010 | 0.06% | 17.620 | 17.960 | 5394 | 959.535 | 1.49% |
| 2026-01-29 | 18.020 | 17.720 | -0.210 | -1.17% | 17.640 | 18.130 | 5367 | 958.786 | 1.48% |
| 2026-01-28 | 18.020 | 17.930 | -0.010 | -0.06% | 17.810 | 18.170 | 5666 | 1019.563 | 1.56% |
| 2026-01-27 | 18.300 | 17.940 | -0.370 | -2.02% | 17.780 | 18.350 | 9193 | 1651.308 | 2.53% |
| 2026-01-26 | 18.700 | 18.310 | -0.540 | -2.86% | 18.310 | 18.770 | 8927 | 1656.249 | 2.46% |
| 2026-01-23 | 18.980 | 18.850 | -0.130 | -0.68% | 18.800 | 19.090 | 11138 | 2108.691 | 3.07% |
| 2026-01-22 | 18.600 | 18.980 | 0.310 | 1.66% | 18.460 | 19.100 | 11126 | 2091.697 | 3.07% |
| 2026-01-21 | 18.680 | 18.670 | 0.070 | 0.38% | 18.510 | 19.280 | 9815 | 1843.112 | 2.70% |
| 2026-01-20 | 18.500 | 18.600 | 0.100 | 0.54% | 18.340 | 18.680 | 4939 | 916.986 | 1.36% |
| 2026-01-19 | 18.520 | 18.500 | 0.070 | 0.38% | 18.400 | 18.590 | 3880 | 717.914 | 1.07% |
| 2026-01-16 | 18.790 | 18.430 | -0.350 | -1.86% | 18.430 | 18.810 | 6437 | 1199.294 | 1.77% |
| 2026-01-15 | 19.150 | 18.780 | -0.430 | -2.24% | 18.730 | 19.150 | 8057 | 1524.606 | 2.22% |
| 2026-01-14 | 19.170 | 19.210 | -0.250 | -1.28% | 18.940 | 19.550 | 18265 | 3512.907 | 5.03% |
| 2026-01-13 | 19.360 | 19.460 | 0.260 | 1.35% | 18.620 | 19.460 | 18332 | 3520.943 | 5.05% |
| 2026-01-12 | 18.910 | 19.200 | 0.240 | 1.27% | 18.800 | 19.250 | 17446 | 3315.312 | 4.81% |
| 2026-01-09 | 18.690 | 18.960 | 0.410 | 2.21% | 18.480 | 18.980 | 11057 | 2071.371 | 3.05% |
| 2026-01-08 | 18.540 | 18.550 | -0.140 | -0.75% | 18.380 | 18.790 | 6690 | 1244.382 | 1.84% |
| 2026-01-07 | 18.740 | 18.690 | -0.070 | -0.37% | 18.180 | 18.980 | 14494 | 2707.218 | 3.99% |
| 2026-01-06 | 18.470 | 18.760 | 0.290 | 1.57% | 18.310 | 18.880 | 15291 | 2834.940 | 4.21% |
| 2026-01-05 | 18.130 | 18.470 | 0.360 | 1.99% | 17.840 | 18.470 | 12060 | 2189.577 | 3.32% |
| 2025-12-31 | 18.000 | 18.110 | 0.100 | 0.56% | 17.800 | 18.180 | 8242 | 1479.481 | 2.27% |
| 2025-12-30 | 17.790 | 18.010 | 0.200 | 1.12% | 17.670 | 18.200 | 6388 | 1142.386 | 1.76% |
| 2025-12-29 | 18.230 | 17.810 | -0.460 | -2.52% | 17.730 | 18.230 | 6524 | 1167.502 | 1.80% |
| 2025-12-26 | 18.280 | 18.270 | -0.060 | -0.33% | 18.090 | 18.480 | 4644 | 846.775 | 1.28% |
| 2025-12-25 | 18.510 | 18.330 | -0.170 | -0.92% | 18.260 | 18.570 | 4693 | 865.337 | 1.29% |
| 2025-12-24 | 18.480 | 18.500 | -0.100 | -0.54% | 18.140 | 18.680 | 7838 | 1439.185 | 2.16% |
| 2025-12-23 | 18.720 | 18.600 | -0.170 | -0.91% | 18.030 | 18.820 | 6701 | 1232.200 | 1.85% |
| 2025-12-22 | 18.330 | 18.770 | 0.420 | 2.29% | 18.170 | 18.770 | 9062 | 1673.657 | 2.50% |
| 2025-12-19 | 18.350 | 18.350 | 0.150 | 0.82% | 18.180 | 18.720 | 9071 | 1678.188 | 2.50% |
| 2025-12-18 | 18.250 | 18.200 | -0.040 | -0.22% | 18.000 | 18.300 | 5054 | 917.809 | 1.39% |
| 2025-12-17 | 18.400 | 18.240 | -0.160 | -0.87% | 17.900 | 18.410 | 6503 | 1179.110 | 1.79% |
| 2025-12-16 | 18.230 | 18.400 | 0.140 | 0.77% | 18.000 | 18.550 | 7445 | 1365.245 | 2.05% |
| 2025-12-15 | 18.080 | 18.260 | 0.160 | 0.88% | 17.660 | 18.480 | 7700 | 1397.020 | 2.12% |
| 2025-12-12 | 17.900 | 18.100 | 0.200 | 1.12% | 17.500 | 18.150 | 7912 | 1419.932 | 2.18% |
| 2025-12-11 | 17.250 | 17.900 | 0.680 | 3.95% | 16.970 | 18.150 | 9238 | 1631.825 | 2.55% |
| 2025-12-10 | 17.320 | 17.220 | -0.190 | -1.09% | 17.100 | 17.400 | 3006 | 517.144 | 0.83% |
深证大盘股票行情在线 K线走势图
920527(920527)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
