920699(920699)股票行情
920699(920699)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 | 39.410 | 38.930 | -0.870 | -2.19% | 38.930 | 39.990 | 1890 | 745.166 | 0.91% |
| 2026-04-10 | 39.370 | 39.800 | 0.790 | 2.03% | 39.120 | 40.260 | 2339 | 934.144 | 1.12% |
| 2026-04-09 | 38.880 | 39.010 | -0.310 | -0.79% | 38.520 | 39.840 | 2090 | 819.733 | 1.00% |
| 2026-04-08 | 38.400 | 39.320 | 1.490 | 3.94% | 38.240 | 39.400 | 3068 | 1195.459 | 1.47% |
| 2026-04-07 | 38.000 | 37.830 | -0.180 | -0.47% | 36.670 | 38.110 | 3193 | 1191.383 | 1.53% |
| 2026-04-03 | 39.070 | 38.010 | -1.220 | -3.11% | 37.830 | 39.080 | 2683 | 1026.916 | 1.29% |
| 2026-04-02 | 37.880 | 39.230 | 1.530 | 4.06% | 37.500 | 41.170 | 4943 | 1942.390 | 2.37% |
| 2026-04-01 | 37.300 | 37.700 | 0.760 | 2.06% | 37.000 | 37.880 | 2073 | 778.004 | 0.99% |
| 2026-03-31 | 37.050 | 36.940 | -0.260 | -0.70% | 36.650 | 37.790 | 1007 | 375.437 | 0.48% |
| 2026-03-30 | 37.460 | 37.200 | -0.350 | -0.93% | 36.680 | 37.550 | 1981 | 736.380 | 0.95% |
| 2026-03-27 | 36.950 | 37.550 | 0.240 | 0.64% | 36.750 | 37.610 | 1216 | 453.895 | 0.58% |
| 2026-03-26 | 38.260 | 37.310 | -0.950 | -2.48% | 37.050 | 38.950 | 1658 | 628.975 | 0.79% |
| 2026-03-25 | 38.310 | 38.260 | -0.030 | -0.08% | 38.160 | 38.930 | 1203 | 463.113 | 0.58% |
| 2026-03-24 | 38.880 | 38.290 | -0.510 | -1.31% | 37.510 | 39.580 | 2302 | 884.414 | 1.10% |
| 2026-03-23 | 38.810 | 38.800 | -0.060 | -0.15% | 36.570 | 39.440 | 3153 | 1211.607 | 1.51% |
| 2026-03-20 | 39.750 | 38.860 | -0.500 | -1.27% | 38.860 | 40.420 | 1842 | 728.894 | 0.88% |
| 2026-03-19 | 41.000 | 39.360 | -2.040 | -4.93% | 39.000 | 41.370 | 2357 | 939.952 | 1.13% |
| 2026-03-18 | 42.000 | 41.400 | -0.710 | -1.69% | 41.180 | 42.250 | 2257 | 936.923 | 1.08% |
| 2026-03-17 | 43.000 | 42.110 | -0.880 | -2.05% | 42.050 | 43.240 | 1034 | 440.247 | 0.50% |
| 2026-03-16 | 43.300 | 42.990 | -0.540 | -1.24% | 42.620 | 43.380 | 979 | 420.329 | 0.47% |
| 2026-03-13 | 43.620 | 43.530 | -0.530 | -1.20% | 42.580 | 44.450 | 2238 | 972.769 | 1.07% |
| 2026-03-12 | 43.200 | 44.060 | 0.780 | 1.80% | 43.200 | 44.920 | 3362 | 1487.281 | 1.61% |
| 2026-03-11 | 44.500 | 43.280 | -0.960 | -2.17% | 43.270 | 44.500 | 2466 | 1082.859 | 1.18% |
| 2026-03-10 | 43.430 | 44.240 | 1.460 | 3.41% | 43.190 | 44.740 | 2357 | 1040.161 | 1.13% |
| 2026-03-09 | 44.050 | 42.780 | -1.500 | -3.39% | 42.010 | 44.060 | 2596 | 1106.587 | 1.24% |
| 2026-03-06 | 44.270 | 44.280 | 0.010 | 0.02% | 44.030 | 44.880 | 1185 | 528.112 | 0.57% |
| 2026-03-05 | 44.170 | 44.270 | 0.260 | 0.59% | 44.020 | 44.880 | 1742 | 770.676 | 0.83% |
| 2026-03-04 | 44.050 | 44.010 | -0.290 | -0.65% | 43.610 | 44.800 | 2015 | 890.118 | 0.97% |
| 2026-03-03 | 44.980 | 44.300 | -0.280 | -0.63% | 44.020 | 44.980 | 2707 | 1202.245 | 1.30% |
| 2026-03-02 | 47.290 | 44.580 | -3.420 | -7.13% | 44.040 | 47.350 | 7155 | 3212.992 | 3.43% |
| 2026-02-27 | 47.250 | 48.000 | 1.320 | 2.83% | 46.330 | 48.590 | 9808 | 4672.527 | 4.70% |
| 2026-02-26 | 50.000 | 46.680 | -3.120 | -6.27% | 46.430 | 50.000 | 10374 | 4954.278 | 4.97% |
| 2026-02-25 | 50.790 | 49.800 | -0.560 | -1.11% | 49.680 | 50.790 | 2086 | 1044.008 | 1.00% |
| 2026-02-24 | 50.130 | 50.360 | 0.230 | 0.46% | 49.770 | 50.590 | 846 | 424.084 | 0.41% |
| 2026-02-13 | 50.680 | 50.130 | -0.670 | -1.32% | 50.020 | 51.290 | 1291 | 650.568 | 0.62% |
| 2026-02-12 | 49.800 | 50.800 | 1.220 | 2.46% | 49.580 | 51.390 | 2891 | 1465.837 | 1.38% |
| 2026-02-11 | 50.400 | 49.580 | -0.620 | -1.24% | 49.530 | 50.830 | 1967 | 982.242 | 0.94% |
| 2026-02-10 | 50.600 | 50.200 | -0.200 | -0.40% | 50.020 | 51.470 | 1999 | 1014.310 | 0.96% |
| 2026-02-09 | 51.100 | 50.400 | -0.280 | -0.55% | 50.200 | 51.190 | 2811 | 1422.525 | 1.35% |
| 2026-02-06 | 51.110 | 50.680 | -0.430 | -0.84% | 50.300 | 52.520 | 4359 | 2245.632 | 2.09% |
| 2026-02-05 | 50.150 | 51.110 | 0.610 | 1.21% | 49.770 | 52.390 | 6629 | 3395.220 | 3.18% |
| 2026-02-04 | 49.950 | 50.500 | 0.470 | 0.94% | 49.700 | 51.470 | 3042 | 1532.123 | 1.46% |
| 2026-02-03 | 49.800 | 50.030 | 0.230 | 0.46% | 49.170 | 50.610 | 2886 | 1437.428 | 1.38% |
| 2026-02-02 | 51.980 | 49.800 | -2.960 | -5.61% | 48.170 | 53.050 | 4250 | 2166.664 | 2.04% |
| 2026-01-30 | 51.210 | 52.760 | 1.230 | 2.39% | 50.350 | 53.300 | 5768 | 2998.344 | 2.76% |
| 2026-01-29 | 50.660 | 51.530 | 0.480 | 0.94% | 50.030 | 52.500 | 5289 | 2709.450 | 2.53% |
| 2026-01-28 | 51.790 | 51.050 | -0.880 | -1.69% | 50.890 | 52.620 | 2534 | 1302.750 | 1.21% |
| 2026-01-27 | 51.290 | 51.930 | 0.130 | 0.25% | 49.790 | 52.370 | 4661 | 2367.509 | 2.23% |
| 2026-01-26 | 52.980 | 51.800 | -1.180 | -2.23% | 51.230 | 52.980 | 3133 | 1628.085 | 1.50% |
| 2026-01-23 | 52.400 | 52.980 | 0.550 | 1.05% | 52.220 | 53.120 | 2983 | 1572.523 | 1.43% |
| 2026-01-22 | 52.360 | 52.430 | 0.080 | 0.15% | 52.150 | 52.820 | 1800 | 942.647 | 0.86% |
| 2026-01-21 | 52.280 | 52.350 | 0.300 | 0.58% | 52.020 | 53.070 | 1872 | 983.059 | 0.90% |
| 2026-01-20 | 53.090 | 52.050 | -0.810 | -1.53% | 52.000 | 53.510 | 3105 | 1626.249 | 1.49% |
| 2026-01-19 | 53.630 | 52.860 | -0.990 | -1.84% | 52.000 | 53.630 | 3893 | 2058.150 | 1.86% |
| 2026-01-16 | 54.880 | 53.850 | -0.910 | -1.66% | 53.600 | 55.990 | 5728 | 3104.773 | 2.74% |
| 2026-01-15 | 55.300 | 54.760 | -0.740 | -1.33% | 54.320 | 58.550 | 9708 | 5449.428 | 4.65% |
| 2026-01-14 | 53.570 | 55.500 | 1.940 | 3.62% | 52.720 | 57.900 | 11777 | 6485.354 | 5.64% |
| 2026-01-13 | 53.260 | 53.560 | 0.460 | 0.87% | 52.120 | 54.600 | 6356 | 3399.583 | 3.04% |
| 2026-01-12 | 53.280 | 53.100 | -0.090 | -0.17% | 51.580 | 53.760 | 7722 | 4050.734 | 3.70% |
| 2026-01-09 | 51.700 | 53.190 | 1.200 | 2.31% | 51.700 | 53.990 | 9656 | 5114.588 | 4.63% |
| 2026-01-08 | 51.400 | 51.990 | 0.050 | 0.10% | 51.000 | 52.530 | 5851 | 3033.317 | 2.80% |
| 2026-01-07 | 49.320 | 51.940 | 3.020 | 6.17% | 48.960 | 52.910 | 11636 | 5995.120 | 5.57% |
| 2026-01-06 | 48.000 | 48.920 | 0.920 | 1.92% | 47.760 | 48.990 | 4590 | 2234.437 | 2.20% |
| 2026-01-05 | 47.100 | 48.000 | 0.820 | 1.74% | 46.990 | 48.280 | 3447 | 1646.021 | 1.65% |
| 2025-12-31 | 48.150 | 47.180 | -0.520 | -1.09% | 46.780 | 48.150 | 4311 | 2028.937 | 2.06% |
| 2025-12-30 | 47.630 | 47.700 | -0.180 | -0.38% | 47.200 | 48.370 | 2835 | 1352.689 | 1.36% |
| 2025-12-29 | 48.200 | 47.880 | -0.320 | -0.66% | 47.520 | 48.200 | 2606 | 1244.060 | 1.25% |
| 2025-12-26 | 49.400 | 48.200 | -1.210 | -2.45% | 48.000 | 49.490 | 4726 | 2294.540 | 2.26% |
| 2025-12-25 | 49.610 | 49.410 | -0.220 | -0.44% | 49.310 | 49.920 | 2205 | 1091.728 | 1.06% |
| 2025-12-24 | 49.700 | 49.630 | -0.390 | -0.78% | 49.500 | 50.490 | 2130 | 1059.934 | 1.02% |
| 2025-12-23 | 50.520 | 50.020 | -0.500 | -0.99% | 49.900 | 50.870 | 1817 | 911.816 | 0.87% |
| 2025-12-22 | 49.910 | 50.520 | 0.610 | 1.22% | 49.580 | 51.300 | 2612 | 1320.480 | 1.25% |
| 2025-12-19 | 49.510 | 49.910 | 0.750 | 1.53% | 49.160 | 50.250 | 1596 | 795.189 | 0.76% |
| 2025-12-18 | 50.600 | 49.160 | -1.940 | -3.80% | 49.030 | 50.880 | 3543 | 1764.558 | 1.70% |
| 2025-12-17 | 50.570 | 51.100 | 0.530 | 1.05% | 49.700 | 51.150 | 3844 | 1938.706 | 1.84% |
| 2025-12-16 | 49.590 | 50.570 | 0.990 | 2.00% | 48.850 | 51.700 | 5232 | 2649.876 | 2.51% |
| 2025-12-15 | 49.200 | 49.580 | 0.160 | 0.32% | 48.810 | 50.230 | 2433 | 1200.293 | 1.17% |
| 2025-12-12 | 48.780 | 49.420 | 0.540 | 1.10% | 48.620 | 51.280 | 4695 | 2349.528 | 2.25% |
| 2025-12-11 | 48.060 | 48.880 | 0.820 | 1.71% | 47.360 | 50.860 | 5893 | 2903.950 | 2.82% |
| 2025-12-10 | 48.730 | 48.060 | -1.110 | -2.26% | 47.850 | 49.000 | 2841 | 1371.097 | 1.36% |
深证大盘股票行情在线 K线走势图
920699(920699)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
