920670(920670)股票行情
920670(920670)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 | 16.800 | 16.880 | 0.000 | 0.00% | 16.670 | 17.040 | 19478 | 3278.513 | 2.92% |
| 2026-04-10 | 16.680 | 16.880 | 0.300 | 1.81% | 16.680 | 17.080 | 25113 | 4249.996 | 3.77% |
| 2026-04-09 | 16.900 | 16.580 | -0.590 | -3.44% | 16.550 | 16.950 | 26659 | 4452.012 | 4.00% |
| 2026-04-08 | 16.260 | 17.170 | 1.290 | 8.12% | 16.120 | 17.180 | 37551 | 6296.109 | 5.64% |
| 2026-04-07 | 16.480 | 15.880 | -0.340 | -2.10% | 15.800 | 16.480 | 24641 | 3946.117 | 3.70% |
| 2026-04-03 | 16.640 | 16.220 | -0.520 | -3.11% | 16.220 | 16.950 | 22051 | 3681.240 | 3.31% |
| 2026-04-02 | 16.630 | 16.740 | 0.090 | 0.54% | 16.320 | 16.990 | 29929 | 5010.421 | 4.49% |
| 2026-04-01 | 16.250 | 16.650 | 0.640 | 4.00% | 16.230 | 16.670 | 22020 | 3630.735 | 3.30% |
| 2026-03-31 | 16.400 | 16.010 | -0.220 | -1.36% | 16.000 | 16.550 | 15632 | 2548.263 | 2.35% |
| 2026-03-30 | 16.120 | 16.230 | -0.120 | -0.73% | 15.960 | 16.430 | 12704 | 2059.786 | 1.91% |
| 2026-03-27 | 15.930 | 16.350 | 0.170 | 1.05% | 15.900 | 16.420 | 12703 | 2065.654 | 1.91% |
| 2026-03-26 | 16.850 | 16.180 | -0.670 | -3.98% | 16.130 | 16.850 | 20903 | 3433.406 | 3.14% |
| 2026-03-25 | 16.780 | 16.850 | 0.430 | 2.62% | 16.420 | 16.930 | 23150 | 3884.848 | 3.47% |
| 2026-03-24 | 16.120 | 16.420 | 0.470 | 2.95% | 15.950 | 16.490 | 21476 | 3483.762 | 3.22% |
| 2026-03-23 | 16.500 | 15.950 | -0.550 | -3.33% | 15.660 | 16.640 | 28237 | 4555.764 | 4.24% |
| 2026-03-20 | 17.120 | 16.500 | -0.570 | -3.34% | 16.460 | 17.350 | 21836 | 3684.388 | 3.28% |
| 2026-03-19 | 17.580 | 17.070 | -0.660 | -3.72% | 17.000 | 17.650 | 21024 | 3617.570 | 3.16% |
| 2026-03-18 | 17.360 | 17.730 | 0.300 | 1.72% | 17.340 | 17.880 | 26604 | 4669.762 | 3.99% |
| 2026-03-17 | 18.390 | 17.430 | -1.010 | -5.48% | 17.310 | 18.410 | 41244 | 7336.019 | 6.19% |
| 2026-03-16 | 18.650 | 18.440 | -0.170 | -0.91% | 18.350 | 19.210 | 33035 | 6200.842 | 4.96% |
| 2026-03-13 | 18.580 | 18.610 | -0.160 | -0.85% | 18.430 | 19.300 | 29470 | 5520.474 | 4.42% |
| 2026-03-12 | 19.100 | 18.770 | -0.300 | -1.57% | 18.380 | 19.180 | 34023 | 6373.232 | 5.10% |
| 2026-03-11 | 19.280 | 19.070 | -0.230 | -1.19% | 18.980 | 19.540 | 30994 | 5954.364 | 4.65% |
| 2026-03-10 | 19.780 | 19.300 | -0.170 | -0.87% | 19.210 | 19.900 | 44456 | 8647.643 | 6.67% |
| 2026-03-09 | 18.060 | 19.470 | 0.920 | 4.96% | 18.000 | 19.470 | 56858 | 10748.229 | 8.53% |
| 2026-03-06 | 18.500 | 18.550 | 0.220 | 1.20% | 18.120 | 18.730 | 22933 | 4251.152 | 3.44% |
| 2026-03-05 | 18.980 | 18.330 | -0.230 | -1.24% | 18.280 | 19.000 | 35406 | 6563.194 | 5.31% |
| 2026-03-04 | 17.840 | 18.560 | 0.480 | 2.65% | 17.780 | 18.700 | 37661 | 6934.876 | 5.65% |
| 2026-03-03 | 18.390 | 18.080 | -0.290 | -1.58% | 17.660 | 18.730 | 51571 | 9358.341 | 7.74% |
| 2026-03-02 | 19.380 | 18.370 | -1.880 | -9.28% | 18.320 | 19.410 | 79963 | 14973.376 | 12.00% |
| 2026-02-27 | 20.010 | 20.250 | 0.120 | 0.60% | 19.950 | 20.880 | 68836 | 14058.822 | 10.33% |
| 2026-02-26 | 20.430 | 20.130 | -0.170 | -0.84% | 19.800 | 20.970 | 68504 | 13882.777 | 10.28% |
| 2026-02-25 | 19.500 | 20.300 | 1.170 | 6.12% | 19.180 | 20.320 | 74023 | 14648.747 | 11.11% |
| 2026-02-24 | 19.710 | 19.130 | -0.560 | -2.84% | 19.050 | 19.900 | 46377 | 8915.561 | 6.96% |
| 2026-02-13 | 19.800 | 19.690 | 0.290 | 1.49% | 19.470 | 20.440 | 59939 | 11914.495 | 8.99% |
| 2026-02-12 | 20.210 | 19.400 | -1.000 | -4.90% | 19.300 | 20.300 | 77420 | 15355.874 | 11.62% |
| 2026-02-11 | 19.000 | 20.400 | 0.850 | 4.35% | 18.880 | 20.400 | 114298 | 22513.057 | 17.15% |
| 2026-02-10 | 19.100 | 19.550 | 0.100 | 0.51% | 18.820 | 20.750 | 128218 | 25696.004 | 19.24% |
| 2026-02-09 | 17.490 | 19.450 | 2.400 | 14.08% | 17.170 | 19.800 | 105206 | 19562.779 | 15.79% |
| 2026-02-06 | 17.000 | 17.050 | -0.050 | -0.29% | 16.950 | 17.390 | 23122 | 3971.021 | 3.47% |
| 2026-02-05 | 17.500 | 17.100 | -0.300 | -1.72% | 17.080 | 17.580 | 27883 | 4832.857 | 4.18% |
| 2026-02-04 | 17.780 | 17.400 | -0.520 | -2.90% | 17.200 | 17.850 | 42178 | 7334.014 | 6.33% |
| 2026-02-03 | 17.580 | 17.920 | 0.390 | 2.22% | 17.410 | 17.930 | 43652 | 7744.160 | 6.55% |
| 2026-02-02 | 18.110 | 17.530 | -1.370 | -7.25% | 17.140 | 18.550 | 81675 | 14476.699 | 12.25% |
| 2026-01-30 | 19.800 | 18.900 | -1.360 | -6.71% | 18.860 | 19.920 | 66036 | 12827.256 | 9.91% |
| 2026-01-29 | 19.500 | 20.260 | 0.760 | 3.90% | 18.430 | 20.960 | 103313 | 20806.660 | 15.50% |
| 2026-01-28 | 20.600 | 19.500 | 0.060 | 0.31% | 19.390 | 20.600 | 66662 | 13233.706 | 10.00% |
| 2026-01-27 | 18.950 | 19.440 | 0.570 | 3.02% | 18.800 | 19.540 | 55101 | 10576.104 | 8.27% |
| 2026-01-26 | 19.850 | 18.870 | -0.870 | -4.41% | 18.590 | 19.870 | 58054 | 11060.666 | 8.71% |
| 2026-01-23 | 19.140 | 19.740 | 0.690 | 3.62% | 18.930 | 19.960 | 75546 | 14868.557 | 11.34% |
| 2026-01-22 | 18.780 | 19.050 | 0.330 | 1.76% | 18.720 | 19.260 | 46073 | 8757.246 | 6.91% |
| 2026-01-21 | 19.490 | 18.720 | -0.870 | -4.44% | 18.660 | 19.770 | 74456 | 14267.148 | 11.17% |
| 2026-01-20 | 19.600 | 19.590 | 0.220 | 1.14% | 19.110 | 20.310 | 76218 | 14961.449 | 11.44% |
| 2026-01-19 | 19.500 | 19.370 | 0.070 | 0.36% | 19.240 | 20.190 | 57484 | 11311.799 | 8.63% |
| 2026-01-16 | 20.000 | 19.300 | -0.470 | -2.38% | 19.270 | 20.340 | 79180 | 15572.576 | 11.88% |
| 2026-01-15 | 21.000 | 19.770 | -2.920 | -12.87% | 19.700 | 21.860 | 141073 | 29066.201 | 21.17% |
| 2026-01-14 | 20.430 | 22.690 | 1.320 | 6.18% | 20.000 | 23.400 | 213481 | 47090.840 | 32.03% |
| 2026-01-13 | 23.000 | 21.370 | 0.160 | 0.75% | 21.100 | 27.000 | 255573 | 61352.148 | 38.35% |
| 2026-01-12 | 18.890 | 21.210 | 2.930 | 16.03% | 18.000 | 21.900 | 178149 | 35853.551 | 26.73% |
| 2026-01-09 | 17.300 | 18.280 | 0.720 | 4.10% | 17.000 | 18.500 | 120131 | 21481.043 | 18.02% |
| 2026-01-08 | 16.850 | 17.560 | 0.710 | 4.21% | 16.750 | 17.960 | 86302 | 14996.291 | 12.95% |
| 2026-01-07 | 17.250 | 16.850 | -0.540 | -3.11% | 16.800 | 17.710 | 74994 | 12889.859 | 11.25% |
| 2026-01-06 | 18.100 | 17.390 | -0.710 | -3.92% | 17.080 | 18.150 | 107689 | 18743.818 | 16.16% |
| 2026-01-05 | 16.550 | 18.100 | 1.260 | 7.48% | 16.290 | 18.490 | 123183 | 21826.199 | 18.48% |
| 2025-12-31 | 15.740 | 16.840 | 0.970 | 6.11% | 15.500 | 17.500 | 105811 | 17667.430 | 15.88% |
| 2025-12-30 | 15.390 | 15.870 | 0.640 | 4.20% | 15.260 | 16.230 | 59080 | 9396.078 | 8.86% |
| 2025-12-29 | 15.660 | 15.230 | -0.450 | -2.87% | 15.230 | 15.660 | 30857 | 4742.469 | 4.63% |
| 2025-12-26 | 15.630 | 15.680 | -0.040 | -0.25% | 15.580 | 16.150 | 33030 | 5235.274 | 4.96% |
| 2025-12-25 | 15.690 | 15.720 | 0.030 | 0.19% | 15.620 | 15.860 | 20510 | 3232.491 | 3.08% |
| 2025-12-24 | 15.510 | 15.690 | 0.020 | 0.13% | 15.410 | 15.730 | 23686 | 3695.319 | 3.55% |
| 2025-12-23 | 16.080 | 15.670 | -0.510 | -3.15% | 15.500 | 16.280 | 41036 | 6466.629 | 6.16% |
| 2025-12-22 | 16.660 | 16.180 | -0.510 | -3.06% | 16.100 | 16.660 | 40594 | 6608.798 | 6.09% |
| 2025-12-19 | 16.520 | 16.690 | -0.130 | -0.77% | 16.220 | 16.770 | 59433 | 9816.715 | 8.92% |
| 2025-12-18 | 16.050 | 16.820 | 0.770 | 4.80% | 15.750 | 16.840 | 87541 | 14438.256 | 13.13% |
| 2025-12-17 | 15.670 | 16.050 | 0.300 | 1.90% | 15.520 | 16.290 | 51251 | 8214.542 | 7.69% |
| 2025-12-16 | 15.470 | 15.750 | 0.220 | 1.42% | 15.390 | 16.120 | 44979 | 7098.223 | 6.75% |
| 2025-12-15 | 15.250 | 15.530 | 0.170 | 1.11% | 15.140 | 15.850 | 30748 | 4786.072 | 4.61% |
| 2025-12-12 | 15.710 | 15.360 | -0.430 | -2.72% | 15.110 | 15.930 | 46388 | 7220.213 | 6.96% |
| 2025-12-11 | 14.850 | 15.790 | 0.990 | 6.69% | 14.540 | 16.370 | 77501 | 12121.875 | 11.63% |
| 2025-12-10 | 15.070 | 14.800 | -0.190 | -1.27% | 14.510 | 15.070 | 26308 | 3866.704 | 3.95% |
深证大盘股票行情在线 K线走势图
920670(920670)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
