920579(920579)股票行情
920579(920579)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 |
|---|
| 2026-04-14 | 17.650 | 17.600 | 0.050 | 0.28% | 17.470 | 17.850 | 7263 | 1280.239 | 1.63% |
| 2026-04-13 | 17.590 | 17.550 | -0.150 | -0.85% | 17.460 | 17.690 | 5229 | 917.007 | 1.17% |
| 2026-04-10 | 17.420 | 17.700 | 0.340 | 1.96% | 17.380 | 17.840 | 9250 | 1636.553 | 2.08% |
| 2026-04-09 | 17.830 | 17.360 | -0.570 | -3.18% | 17.340 | 17.830 | 9456 | 1659.615 | 2.12% |
| 2026-04-08 | 17.350 | 17.930 | 0.890 | 5.22% | 17.350 | 17.960 | 13491 | 2388.647 | 3.03% |
| 2026-04-07 | 17.000 | 17.040 | 0.100 | 0.59% | 16.970 | 17.330 | 5745 | 984.497 | 1.29% |
| 2026-04-03 | 17.650 | 16.940 | -0.700 | -3.97% | 16.940 | 17.690 | 9705 | 1671.236 | 2.18% |
| 2026-04-02 | 17.520 | 17.640 | 0.120 | 0.68% | 17.310 | 17.880 | 11486 | 2026.126 | 2.58% |
| 2026-04-01 | 17.650 | 17.520 | 0.240 | 1.39% | 17.320 | 17.740 | 8202 | 1431.591 | 1.84% |
| 2026-03-31 | 17.550 | 17.280 | 0.080 | 0.47% | 17.280 | 17.690 | 9076 | 1585.993 | 2.04% |
| 2026-03-30 | 17.420 | 17.200 | -0.370 | -2.11% | 16.960 | 17.550 | 9264 | 1592.928 | 2.08% |
| 2026-03-27 | 17.480 | 17.570 | -0.040 | -0.23% | 17.370 | 17.790 | 7132 | 1253.701 | 1.60% |
| 2026-03-26 | 17.930 | 17.610 | -0.340 | -1.89% | 17.520 | 18.280 | 10604 | 1904.228 | 2.38% |
| 2026-03-25 | 18.070 | 17.950 | 0.110 | 0.62% | 17.800 | 18.080 | 10344 | 1853.753 | 2.32% |
| 2026-03-24 | 17.440 | 17.840 | 0.670 | 3.90% | 17.210 | 17.850 | 10445 | 1832.601 | 2.34% |
| 2026-03-23 | 17.970 | 17.170 | -1.060 | -5.81% | 17.030 | 17.990 | 16290 | 2856.318 | 3.65% |
| 2026-03-20 | 18.590 | 18.230 | -0.360 | -1.94% | 18.230 | 18.820 | 9778 | 1817.837 | 2.19% |
| 2026-03-19 | 19.370 | 18.590 | -0.940 | -4.81% | 18.560 | 19.380 | 20321 | 3823.867 | 4.56% |
| 2026-03-18 | 19.660 | 19.530 | -0.130 | -0.66% | 19.000 | 19.790 | 13681 | 2650.421 | 3.07% |
| 2026-03-17 | 20.050 | 19.660 | -0.390 | -1.95% | 19.530 | 20.220 | 12615 | 2501.503 | 2.83% |
| 2026-03-16 | 19.880 | 20.050 | 0.040 | 0.20% | 19.520 | 20.080 | 16874 | 3342.734 | 3.79% |
| 2026-03-13 | 20.900 | 20.010 | -0.840 | -4.03% | 19.510 | 21.020 | 36994 | 7433.176 | 8.30% |
| 2026-03-12 | 21.390 | 20.850 | -0.680 | -3.16% | 20.760 | 21.390 | 19041 | 4006.861 | 4.27% |
| 2026-03-11 | 21.950 | 21.530 | -0.280 | -1.28% | 21.450 | 22.620 | 18691 | 4116.586 | 4.19% |
| 2026-03-10 | 21.730 | 21.810 | 0.180 | 0.83% | 21.600 | 21.910 | 10250 | 2233.063 | 2.30% |
| 2026-03-09 | 22.000 | 21.630 | -0.690 | -3.09% | 21.210 | 22.050 | 11928 | 2564.962 | 2.68% |
| 2026-03-06 | 22.210 | 22.320 | 0.070 | 0.31% | 22.040 | 22.540 | 6944 | 1546.666 | 1.56% |
| 2026-03-05 | 22.010 | 22.250 | 0.450 | 2.06% | 22.010 | 23.010 | 8874 | 1976.928 | 1.99% |
| 2026-03-04 | 21.880 | 21.800 | -0.190 | -0.86% | 21.600 | 22.340 | 9237 | 2023.789 | 2.07% |
| 2026-03-03 | 22.700 | 21.990 | -0.530 | -2.35% | 21.870 | 22.960 | 16172 | 3606.570 | 3.63% |
| 2026-03-02 | 23.500 | 22.520 | -1.300 | -5.46% | 22.240 | 23.500 | 21149 | 4789.974 | 4.74% |
| 2026-02-27 | 24.090 | 23.820 | -0.280 | -1.16% | 23.700 | 24.090 | 6920 | 1650.560 | 1.55% |
| 2026-02-26 | 23.870 | 24.100 | 0.200 | 0.84% | 23.770 | 24.100 | 10158 | 2434.036 | 2.28% |
| 2026-02-25 | 23.870 | 23.900 | -0.070 | -0.29% | 23.700 | 24.060 | 10160 | 2423.955 | 2.28% |
| 2026-02-24 | 23.960 | 23.970 | 0.310 | 1.31% | 23.870 | 24.330 | 11956 | 2881.621 | 2.68% |
| 2026-02-13 | 23.540 | 23.660 | 0.240 | 1.02% | 23.410 | 23.950 | 9579 | 2271.495 | 2.15% |
| 2026-02-12 | 23.530 | 23.420 | 0.140 | 0.60% | 23.260 | 23.700 | 7988 | 1882.202 | 1.79% |
| 2026-02-11 | 23.780 | 23.280 | -0.310 | -1.31% | 23.240 | 23.780 | 7311 | 1716.047 | 1.64% |
| 2026-02-10 | 24.070 | 23.590 | -0.250 | -1.05% | 23.580 | 24.070 | 7965 | 1892.142 | 1.79% |
| 2026-02-09 | 23.730 | 23.840 | 0.330 | 1.40% | 23.660 | 23.930 | 9320 | 2218.220 | 2.09% |
| 2026-02-06 | 23.600 | 23.510 | 0.000 | 0.00% | 23.420 | 23.850 | 8154 | 1928.598 | 1.83% |
| 2026-02-05 | 23.780 | 23.510 | -0.290 | -1.22% | 23.500 | 23.850 | 8486 | 2005.778 | 1.90% |
| 2026-02-04 | 23.710 | 23.800 | -0.100 | -0.42% | 23.500 | 23.970 | 8072 | 1919.613 | 1.81% |
| 2026-02-03 | 23.500 | 23.900 | 0.600 | 2.58% | 23.370 | 23.950 | 10082 | 2381.429 | 2.26% |
| 2026-02-02 | 23.910 | 23.300 | -0.950 | -3.92% | 23.300 | 24.200 | 17985 | 4261.641 | 4.03% |
| 2026-01-30 | 24.710 | 24.250 | -1.450 | -5.64% | 23.860 | 25.060 | 32416 | 7918.507 | 7.27% |
| 2026-01-29 | 25.150 | 25.700 | 0.600 | 2.39% | 24.560 | 26.860 | 38267 | 9938.412 | 8.58% |
| 2026-01-28 | 25.400 | 25.100 | -0.150 | -0.59% | 25.070 | 25.470 | 7612 | 1920.211 | 1.71% |
| 2026-01-27 | 25.750 | 25.250 | -0.250 | -0.98% | 24.760 | 25.750 | 16197 | 4059.112 | 3.63% |
| 2026-01-26 | 26.190 | 25.500 | -0.870 | -3.30% | 25.260 | 26.450 | 20835 | 5340.097 | 4.67% |
| 2026-01-23 | 26.210 | 26.370 | 0.200 | 0.76% | 26.170 | 26.520 | 15772 | 4160.772 | 3.54% |
| 2026-01-22 | 26.130 | 26.170 | 0.270 | 1.04% | 25.850 | 26.360 | 11706 | 3062.063 | 2.63% |
| 2026-01-21 | 25.850 | 25.900 | 0.010 | 0.04% | 25.750 | 26.190 | 10124 | 2633.766 | 2.27% |
| 2026-01-20 | 26.410 | 25.890 | -0.570 | -2.15% | 25.850 | 26.830 | 18818 | 4943.085 | 4.22% |
| 2026-01-19 | 26.410 | 26.460 | -0.100 | -0.38% | 26.300 | 26.760 | 15140 | 4017.230 | 3.40% |
| 2026-01-16 | 26.790 | 26.560 | -0.180 | -0.67% | 26.480 | 26.940 | 16803 | 4484.448 | 3.77% |
| 2026-01-15 | 27.060 | 26.740 | -0.840 | -3.05% | 26.570 | 27.300 | 25140 | 6738.299 | 5.64% |
| 2026-01-14 | 26.950 | 27.580 | 0.820 | 3.06% | 26.430 | 27.590 | 44595 | 12092.523 | 10.00% |
| 2026-01-13 | 27.550 | 26.760 | -0.730 | -2.66% | 26.680 | 28.580 | 45298 | 12562.461 | 10.16% |
| 2026-01-12 | 26.410 | 27.490 | 1.010 | 3.81% | 26.210 | 27.490 | 40992 | 11033.978 | 9.20% |
| 2026-01-09 | 26.250 | 26.480 | 0.170 | 0.65% | 26.190 | 26.700 | 18154 | 4804.490 | 4.07% |
| 2026-01-08 | 26.370 | 26.310 | 0.280 | 1.08% | 26.130 | 26.840 | 21467 | 5671.871 | 4.82% |
| 2026-01-07 | 26.220 | 26.030 | -0.190 | -0.72% | 26.000 | 26.680 | 15295 | 4017.183 | 3.43% |
| 2026-01-06 | 25.990 | 26.220 | 0.300 | 1.16% | 25.750 | 26.220 | 17299 | 4497.027 | 3.88% |
| 2026-01-05 | 26.010 | 25.920 | -0.190 | -0.73% | 25.510 | 26.370 | 19277 | 4977.321 | 4.32% |
| 2025-12-31 | 27.500 | 26.110 | -1.100 | -4.04% | 26.110 | 27.800 | 26539 | 7034.178 | 5.95% |
| 2025-12-30 | 26.160 | 27.210 | 0.840 | 3.19% | 25.910 | 27.630 | 42949 | 11626.851 | 9.64% |
| 2025-12-29 | 25.520 | 26.370 | 0.390 | 1.50% | 25.520 | 26.950 | 28787 | 7630.776 | 6.46% |
| 2025-12-26 | 25.310 | 25.980 | 0.460 | 1.80% | 25.180 | 27.550 | 34285 | 9070.975 | 7.69% |
| 2025-12-25 | 24.770 | 25.520 | 0.770 | 3.11% | 24.650 | 25.520 | 18696 | 4706.316 | 4.19% |
| 2025-12-24 | 24.930 | 24.750 | -0.120 | -0.48% | 24.470 | 24.950 | 9314 | 2296.056 | 2.09% |
| 2025-12-23 | 24.740 | 24.870 | 0.010 | 0.04% | 24.510 | 25.030 | 10046 | 2486.128 | 2.25% |
| 2025-12-22 | 25.380 | 24.860 | -0.450 | -1.78% | 24.820 | 25.490 | 17518 | 4387.182 | 3.93% |
| 2025-12-19 | 25.330 | 25.310 | -0.130 | -0.51% | 25.130 | 26.150 | 19776 | 5063.964 | 4.44% |
| 2025-12-18 | 25.110 | 25.440 | 0.260 | 1.03% | 25.020 | 26.450 | 25206 | 6465.446 | 5.65% |
| 2025-12-17 | 25.400 | 25.180 | -0.430 | -1.68% | 24.920 | 25.540 | 19838 | 4991.605 | 4.45% |
| 2025-12-16 | 24.080 | 25.610 | 1.650 | 6.89% | 23.850 | 25.650 | 42332 | 10687.140 | 9.50% |
| 2025-12-15 | 24.500 | 23.960 | -0.570 | -2.32% | 23.850 | 24.610 | 15511 | 3735.774 | 3.48% |
| 2025-12-12 | 24.570 | 24.530 | -0.280 | -1.13% | 24.000 | 25.300 | 20510 | 5073.174 | 4.60% |
| 2025-12-11 | 23.900 | 24.810 | 0.930 | 3.89% | 23.260 | 25.480 | 27525 | 6737.683 | 6.18% |
深证大盘股票行情在线 K线走势图
920579(920579)股票查询
沪市涨幅前二十
上海DDX数据获取失败，请稍后重试
深市涨幅前二十
深圳DDY数据获取失败，请稍后重试
创业板涨幅前二十
创业板BBD数据获取失败，请稍后重试
