920665(920665)股票行情
920665(920665)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 | 10.960 | 10.820 | -0.140 | -1.28% | 10.780 | 10.970 | 8868 | 963.895 | 1.38% |
| 2026-04-10 | 10.850 | 10.960 | 0.160 | 1.48% | 10.850 | 11.100 | 13807 | 1518.686 | 2.15% |
| 2026-04-09 | 10.880 | 10.800 | -0.110 | -1.01% | 10.740 | 11.160 | 20337 | 2224.969 | 3.17% |
| 2026-04-08 | 10.590 | 10.910 | 0.540 | 5.21% | 10.530 | 10.970 | 21849 | 2344.574 | 3.41% |
| 2026-04-07 | 10.550 | 10.370 | -0.180 | -1.71% | 10.300 | 10.640 | 17359 | 1819.039 | 2.71% |
| 2026-04-03 | 11.200 | 10.550 | -0.530 | -4.78% | 10.510 | 11.200 | 19615 | 2110.537 | 3.06% |
| 2026-04-02 | 11.090 | 11.080 | 0.030 | 0.27% | 10.900 | 11.350 | 24514 | 2731.679 | 3.83% |
| 2026-04-01 | 11.370 | 11.050 | -0.180 | -1.60% | 10.860 | 11.470 | 32781 | 3625.243 | 5.12% |
| 2026-03-31 | 10.730 | 11.230 | 0.500 | 4.66% | 10.730 | 11.360 | 37294 | 4154.543 | 5.82% |
| 2026-03-30 | 10.630 | 10.730 | -0.010 | -0.09% | 10.470 | 10.830 | 10869 | 1157.771 | 1.70% |
| 2026-03-27 | 10.660 | 10.740 | -0.050 | -0.46% | 10.580 | 10.840 | 10614 | 1142.079 | 1.66% |
| 2026-03-26 | 11.030 | 10.790 | -0.280 | -2.53% | 10.770 | 11.200 | 10321 | 1132.275 | 1.61% |
| 2026-03-25 | 11.160 | 11.070 | 0.020 | 0.18% | 10.980 | 11.210 | 16727 | 1856.736 | 2.61% |
| 2026-03-24 | 10.950 | 11.050 | 0.250 | 2.31% | 10.720 | 11.090 | 13783 | 1502.612 | 2.15% |
| 2026-03-23 | 11.200 | 10.800 | -0.490 | -4.34% | 10.650 | 11.370 | 20133 | 2208.116 | 3.14% |
| 2026-03-20 | 11.320 | 11.290 | 0.010 | 0.09% | 11.280 | 11.900 | 16992 | 1956.535 | 2.65% |
| 2026-03-19 | 11.780 | 11.280 | -0.500 | -4.24% | 11.220 | 11.780 | 14979 | 1714.719 | 2.34% |
| 2026-03-18 | 11.780 | 11.780 | 0.020 | 0.17% | 11.550 | 11.890 | 10589 | 1237.423 | 1.65% |
| 2026-03-17 | 12.150 | 11.760 | -0.280 | -2.33% | 11.750 | 12.150 | 10212 | 1218.018 | 1.59% |
| 2026-03-16 | 12.190 | 12.040 | -0.160 | -1.31% | 11.970 | 12.300 | 11704 | 1410.718 | 1.83% |
| 2026-03-13 | 12.330 | 12.200 | -0.130 | -1.05% | 12.180 | 12.560 | 12362 | 1527.480 | 1.93% |
| 2026-03-12 | 12.540 | 12.330 | -0.230 | -1.83% | 12.280 | 12.560 | 11351 | 1409.074 | 1.77% |
| 2026-03-11 | 12.780 | 12.560 | -0.130 | -1.02% | 12.530 | 12.830 | 16503 | 2091.758 | 2.58% |
| 2026-03-10 | 12.630 | 12.690 | 0.140 | 1.12% | 12.560 | 12.740 | 10849 | 1373.336 | 1.69% |
| 2026-03-09 | 12.780 | 12.550 | -0.370 | -2.86% | 12.450 | 12.880 | 22001 | 2769.134 | 3.43% |
| 2026-03-06 | 12.690 | 12.920 | 0.240 | 1.89% | 12.650 | 12.960 | 15833 | 2028.324 | 2.47% |
| 2026-03-05 | 12.750 | 12.680 | 0.030 | 0.24% | 12.680 | 12.910 | 12766 | 1637.111 | 1.99% |
| 2026-03-04 | 13.010 | 12.650 | -0.350 | -2.69% | 12.580 | 13.180 | 26640 | 3421.200 | 4.16% |
| 2026-03-03 | 12.850 | 13.000 | 0.200 | 1.56% | 12.800 | 13.400 | 34345 | 4499.273 | 5.36% |
| 2026-03-02 | 13.000 | 12.800 | -0.340 | -2.59% | 12.580 | 13.000 | 20360 | 2602.536 | 3.18% |
| 2026-02-27 | 13.350 | 13.140 | -0.210 | -1.57% | 13.090 | 13.420 | 17904 | 2363.529 | 2.79% |
| 2026-02-26 | 13.580 | 13.350 | -0.160 | -1.18% | 13.320 | 13.580 | 21408 | 2866.874 | 3.34% |
| 2026-02-25 | 13.580 | 13.510 | 0.050 | 0.37% | 13.400 | 13.610 | 13934 | 1883.816 | 2.17% |
| 2026-02-24 | 13.430 | 13.460 | 0.170 | 1.28% | 13.380 | 13.510 | 12841 | 1726.564 | 2.00% |
| 2026-02-13 | 13.490 | 13.290 | -0.130 | -0.97% | 13.230 | 13.560 | 11740 | 1570.938 | 1.83% |
| 2026-02-12 | 13.500 | 13.420 | -0.080 | -0.59% | 13.400 | 13.580 | 12202 | 1644.783 | 1.90% |
| 2026-02-11 | 13.660 | 13.500 | -0.160 | -1.17% | 13.480 | 13.840 | 12518 | 1704.891 | 1.95% |
| 2026-02-10 | 13.950 | 13.660 | -0.260 | -1.87% | 13.570 | 13.960 | 21219 | 2901.986 | 3.31% |
| 2026-02-09 | 13.740 | 13.920 | 0.410 | 3.03% | 13.720 | 13.970 | 26096 | 3620.697 | 4.07% |
| 2026-02-06 | 13.560 | 13.510 | -0.090 | -0.66% | 13.410 | 13.840 | 18350 | 2506.349 | 2.86% |
| 2026-02-05 | 13.900 | 13.600 | -0.460 | -3.27% | 13.510 | 13.970 | 23658 | 3249.555 | 3.69% |
| 2026-02-04 | 13.980 | 14.060 | 0.050 | 0.36% | 13.850 | 14.420 | 39619 | 5610.211 | 6.18% |
| 2026-02-03 | 13.510 | 14.010 | 0.510 | 3.78% | 13.510 | 14.010 | 21970 | 3036.377 | 3.43% |
| 2026-02-02 | 13.980 | 13.500 | -0.460 | -3.30% | 13.500 | 14.060 | 26914 | 3698.358 | 4.20% |
| 2026-01-30 | 14.340 | 13.960 | -0.730 | -4.97% | 13.900 | 14.340 | 46093 | 6474.358 | 7.19% |
| 2026-01-29 | 14.630 | 14.690 | 0.090 | 0.62% | 14.450 | 14.860 | 33631 | 4940.491 | 5.25% |
| 2026-01-28 | 15.020 | 14.600 | -0.500 | -3.31% | 14.520 | 15.100 | 38171 | 5619.153 | 5.96% |
| 2026-01-27 | 14.880 | 15.100 | -0.030 | -0.20% | 14.530 | 15.230 | 46136 | 6837.269 | 7.20% |
| 2026-01-26 | 16.190 | 15.130 | -0.990 | -6.14% | 14.940 | 16.600 | 84710 | 13119.980 | 13.22% |
| 2026-01-23 | 15.400 | 16.120 | 0.720 | 4.68% | 15.400 | 16.680 | 122823 | 19766.764 | 19.17% |
| 2026-01-22 | 14.570 | 15.400 | 0.860 | 5.91% | 14.420 | 15.400 | 69406 | 10430.962 | 10.83% |
| 2026-01-21 | 14.450 | 14.540 | 0.060 | 0.41% | 14.340 | 14.680 | 26562 | 3854.252 | 4.15% |
| 2026-01-20 | 14.880 | 14.480 | -0.270 | -1.83% | 14.320 | 14.880 | 36640 | 5322.935 | 5.72% |
| 2026-01-19 | 14.680 | 14.750 | 0.080 | 0.55% | 14.420 | 14.920 | 32489 | 4779.671 | 5.07% |
| 2026-01-16 | 14.710 | 14.670 | 0.020 | 0.14% | 14.650 | 15.050 | 46113 | 6832.831 | 7.20% |
| 2026-01-15 | 15.160 | 14.650 | -0.890 | -5.73% | 14.600 | 15.440 | 65991 | 9858.728 | 10.30% |
| 2026-01-14 | 15.150 | 15.540 | 0.340 | 2.24% | 15.030 | 15.960 | 94660 | 14616.288 | 14.77% |
| 2026-01-13 | 16.650 | 15.200 | -1.690 | -10.01% | 15.000 | 16.650 | 112161 | 17560.500 | 17.51% |
| 2026-01-12 | 15.980 | 16.890 | 1.570 | 10.25% | 15.300 | 17.360 | 142032 | 23112.082 | 22.17% |
| 2026-01-09 | 14.850 | 15.320 | 0.700 | 4.79% | 14.730 | 15.980 | 121809 | 18681.154 | 19.01% |
| 2026-01-08 | 14.150 | 14.620 | 0.420 | 2.96% | 14.130 | 14.880 | 79507 | 11628.759 | 12.41% |
| 2026-01-07 | 14.260 | 14.200 | -0.340 | -2.34% | 14.120 | 14.630 | 62886 | 9018.976 | 9.81% |
| 2026-01-06 | 13.950 | 14.540 | 0.620 | 4.45% | 13.870 | 14.740 | 83506 | 11988.812 | 13.03% |
| 2026-01-05 | 14.260 | 13.920 | -0.170 | -1.21% | 13.800 | 14.270 | 50416 | 7051.592 | 7.87% |
| 2025-12-31 | 13.930 | 14.090 | 0.210 | 1.51% | 13.860 | 14.150 | 50847 | 7135.482 | 7.94% |
| 2025-12-30 | 14.410 | 13.880 | -0.720 | -4.93% | 13.880 | 14.550 | 66972 | 9431.619 | 10.45% |
| 2025-12-29 | 15.000 | 14.600 | -0.230 | -1.55% | 14.500 | 15.190 | 55797 | 8260.846 | 8.71% |
| 2025-12-26 | 15.200 | 14.830 | -0.350 | -2.31% | 14.560 | 15.400 | 77881 | 11580.157 | 12.16% |
| 2025-12-25 | 15.440 | 15.180 | 0.050 | 0.33% | 15.080 | 15.700 | 99901 | 15357.973 | 15.59% |
| 2025-12-24 | 14.560 | 15.130 | 0.540 | 3.70% | 14.410 | 15.270 | 82800 | 12345.227 | 12.92% |
| 2025-12-23 | 15.370 | 14.590 | -0.870 | -5.63% | 14.510 | 15.640 | 88746 | 13311.501 | 13.85% |
| 2025-12-22 | 15.970 | 15.460 | -0.560 | -3.50% | 15.370 | 16.250 | 94173 | 14700.050 | 14.70% |
| 2025-12-19 | 16.300 | 16.020 | -0.410 | -2.50% | 15.910 | 17.630 | 143268 | 23932.693 | 22.36% |
| 2025-12-18 | 15.320 | 16.430 | 0.730 | 4.65% | 15.320 | 16.740 | 147274 | 23814.652 | 22.99% |
| 2025-12-17 | 16.550 | 15.700 | -1.680 | -9.67% | 15.500 | 16.740 | 143008 | 22732.002 | 22.32% |
| 2025-12-16 | 19.000 | 17.380 | -2.570 | -12.88% | 16.830 | 19.000 | 207377 | 36908.172 | 32.37% |
| 2025-12-15 | 15.310 | 19.950 | 4.600 | 29.97% | 15.010 | 19.950 | 223701 | 41890.461 | 34.91% |
| 2025-12-12 | 15.000 | 15.350 | -0.480 | -3.03% | 14.830 | 16.570 | 120072 | 18670.084 | 18.74% |
| 2025-12-11 | 13.650 | 15.830 | 2.410 | 17.96% | 13.600 | 17.400 | 146426 | 22847.213 | 22.85% |
| 2025-12-10 | 14.030 | 13.420 | -0.520 | -3.73% | 13.320 | 14.170 | 36850 | 5028.753 | 5.75% |
深证大盘股票行情在线 K线走势图
920665(920665)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
