920720(920720)股票行情
920720(920720)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 |
|---|
| 2026-04-16 | 11.990 | 11.970 | 0.070 | 0.59% | 11.860 | 12.020 | 7256 | 866.319 | 0.98% |
| 2026-04-15 | 11.980 | 11.900 | -0.010 | -0.08% | 11.840 | 12.070 | 10351 | 1238.038 | 1.40% |
| 2026-04-14 | 11.840 | 11.910 | 0.090 | 0.76% | 11.800 | 11.990 | 9728 | 1155.366 | 1.31% |
| 2026-04-13 | 11.860 | 11.820 | -0.170 | -1.42% | 11.730 | 11.920 | 11745 | 1386.510 | 1.59% |
| 2026-04-10 | 12.050 | 11.990 | 0.090 | 0.76% | 11.900 | 12.160 | 13511 | 1629.585 | 1.83% |
| 2026-04-09 | 11.920 | 11.900 | -0.190 | -1.57% | 11.850 | 12.130 | 13145 | 1573.205 | 1.78% |
| 2026-04-08 | 11.690 | 12.090 | 0.630 | 5.50% | 11.690 | 12.120 | 22910 | 2731.292 | 3.10% |
| 2026-04-07 | 11.750 | 11.460 | -0.180 | -1.55% | 11.440 | 11.760 | 10216 | 1182.893 | 1.38% |
| 2026-04-03 | 11.910 | 11.640 | -0.290 | -2.43% | 11.580 | 11.970 | 12864 | 1512.755 | 1.74% |
| 2026-04-02 | 12.000 | 11.930 | 0.000 | 0.00% | 11.830 | 12.130 | 20977 | 2516.456 | 2.83% |
| 2026-04-01 | 11.900 | 11.930 | 0.100 | 0.85% | 11.860 | 12.070 | 10865 | 1296.583 | 1.47% |
| 2026-03-31 | 11.760 | 11.830 | 0.100 | 0.85% | 11.650 | 12.080 | 13522 | 1604.700 | 1.83% |
| 2026-03-30 | 11.800 | 11.730 | -0.170 | -1.43% | 11.570 | 11.800 | 9804 | 1144.467 | 1.32% |
| 2026-03-27 | 11.710 | 11.900 | 0.090 | 0.76% | 11.570 | 11.990 | 11712 | 1380.641 | 1.58% |
| 2026-03-26 | 12.070 | 11.810 | -0.190 | -1.58% | 11.800 | 12.240 | 14528 | 1738.294 | 1.96% |
| 2026-03-25 | 11.910 | 12.000 | 0.090 | 0.76% | 11.910 | 12.130 | 11772 | 1417.821 | 1.59% |
| 2026-03-24 | 11.800 | 11.910 | 0.210 | 1.79% | 11.650 | 11.970 | 11913 | 1408.571 | 1.61% |
| 2026-03-23 | 12.600 | 11.700 | -0.600 | -4.88% | 11.520 | 12.600 | 19143 | 2294.627 | 2.59% |
| 2026-03-20 | 12.260 | 12.300 | 0.050 | 0.41% | 12.210 | 12.640 | 15602 | 1933.870 | 2.11% |
| 2026-03-19 | 12.670 | 12.250 | -0.510 | -4.00% | 12.220 | 12.740 | 18745 | 2327.400 | 2.53% |
| 2026-03-18 | 12.880 | 12.760 | -0.120 | -0.93% | 12.600 | 12.980 | 13116 | 1666.473 | 1.77% |
| 2026-03-17 | 13.090 | 12.880 | -0.210 | -1.60% | 12.870 | 13.150 | 12300 | 1598.505 | 1.66% |
| 2026-03-16 | 13.030 | 13.090 | 0.010 | 0.08% | 12.990 | 13.180 | 10653 | 1392.705 | 1.44% |
| 2026-03-13 | 13.110 | 13.080 | -0.100 | -0.76% | 13.040 | 13.270 | 12335 | 1619.371 | 1.67% |
| 2026-03-12 | 13.360 | 13.180 | -0.190 | -1.42% | 13.130 | 13.370 | 13233 | 1750.329 | 1.79% |
| 2026-03-11 | 13.400 | 13.370 | 0.010 | 0.07% | 13.360 | 13.580 | 13145 | 1771.842 | 1.78% |
| 2026-03-10 | 13.250 | 13.360 | 0.250 | 1.91% | 13.130 | 13.390 | 14027 | 1864.461 | 1.90% |
| 2026-03-09 | 13.250 | 13.110 | -0.290 | -2.16% | 13.010 | 13.360 | 13610 | 1789.856 | 1.84% |
| 2026-03-06 | 13.310 | 13.400 | 0.070 | 0.53% | 13.170 | 13.480 | 11017 | 1468.878 | 1.49% |
| 2026-03-05 | 13.290 | 13.330 | 0.110 | 0.83% | 13.290 | 13.500 | 14388 | 1927.168 | 1.94% |
| 2026-03-04 | 13.520 | 13.220 | -0.190 | -1.42% | 13.040 | 13.520 | 22108 | 2938.157 | 2.99% |
| 2026-03-03 | 13.550 | 13.410 | -0.100 | -0.74% | 13.410 | 13.730 | 17022 | 2310.283 | 2.30% |
| 2026-03-02 | 13.700 | 13.510 | -0.390 | -2.81% | 13.350 | 13.700 | 22494 | 3037.168 | 3.04% |
| 2026-02-27 | 13.940 | 13.900 | 0.100 | 0.72% | 13.750 | 13.980 | 13211 | 1833.698 | 1.78% |
| 2026-02-26 | 13.980 | 13.800 | -0.120 | -0.86% | 13.750 | 13.980 | 9571 | 1324.663 | 1.29% |
| 2026-02-25 | 13.910 | 13.920 | 0.010 | 0.07% | 13.710 | 13.950 | 13780 | 1912.809 | 1.86% |
| 2026-02-24 | 13.780 | 13.910 | 0.260 | 1.90% | 13.660 | 13.910 | 13596 | 1879.412 | 1.84% |
| 2026-02-13 | 13.540 | 13.650 | 0.040 | 0.29% | 13.510 | 13.830 | 9102 | 1245.817 | 1.23% |
| 2026-02-12 | 13.530 | 13.610 | 0.080 | 0.59% | 13.440 | 13.670 | 10336 | 1404.068 | 1.40% |
| 2026-02-11 | 13.610 | 13.530 | -0.090 | -0.66% | 13.500 | 13.740 | 8367 | 1137.662 | 1.13% |
| 2026-02-10 | 13.820 | 13.620 | -0.110 | -0.80% | 13.570 | 13.850 | 11710 | 1597.420 | 1.60% |
| 2026-02-09 | 13.610 | 13.730 | 0.190 | 1.40% | 13.610 | 13.870 | 13944 | 1921.870 | 1.90% |
| 2026-02-06 | 13.600 | 13.540 | 0.000 | 0.00% | 13.430 | 13.760 | 13916 | 1895.868 | 1.90% |
| 2026-02-05 | 13.810 | 13.540 | -0.290 | -2.10% | 13.540 | 13.810 | 18069 | 2468.924 | 2.46% |
| 2026-02-04 | 13.860 | 13.830 | 0.040 | 0.29% | 13.710 | 13.960 | 13696 | 1899.076 | 1.87% |
| 2026-02-03 | 13.770 | 13.790 | 0.020 | 0.15% | 13.660 | 13.890 | 19890 | 2741.253 | 2.78% |
| 2026-02-02 | 13.930 | 13.770 | -0.160 | -1.15% | 13.690 | 14.410 | 24180 | 3366.315 | 3.38% |
| 2026-01-30 | 13.880 | 13.930 | 0.030 | 0.22% | 13.680 | 14.030 | 17488 | 2424.461 | 2.44% |
| 2026-01-29 | 14.130 | 13.900 | -0.230 | -1.63% | 13.880 | 14.250 | 21808 | 3046.598 | 3.05% |
| 2026-01-28 | 14.170 | 14.130 | -0.110 | -0.77% | 14.060 | 14.290 | 20928 | 2962.386 | 2.92% |
| 2026-01-27 | 14.460 | 14.240 | -0.220 | -1.52% | 14.020 | 14.590 | 24509 | 3474.365 | 3.42% |
| 2026-01-26 | 14.750 | 14.460 | -0.320 | -2.17% | 14.340 | 14.800 | 29892 | 4339.667 | 4.18% |
| 2026-01-23 | 14.480 | 14.780 | 0.320 | 2.21% | 14.410 | 14.850 | 35691 | 5253.519 | 4.99% |
| 2026-01-22 | 14.460 | 14.460 | 0.140 | 0.98% | 14.320 | 14.530 | 16943 | 2444.493 | 2.37% |
| 2026-01-21 | 14.210 | 14.320 | 0.110 | 0.77% | 14.120 | 14.420 | 15404 | 2205.410 | 2.15% |
| 2026-01-20 | 14.490 | 14.210 | -0.270 | -1.86% | 14.190 | 14.540 | 27063 | 3866.701 | 3.78% |
| 2026-01-19 | 14.690 | 14.480 | -0.120 | -0.82% | 14.420 | 14.690 | 21061 | 3062.329 | 2.94% |
| 2026-01-16 | 14.480 | 14.600 | 0.140 | 0.97% | 14.340 | 14.740 | 28459 | 4133.182 | 3.98% |
| 2026-01-15 | 14.590 | 14.460 | -0.290 | -1.97% | 14.440 | 14.820 | 28495 | 4166.218 | 3.98% |
| 2026-01-14 | 14.680 | 14.750 | 0.070 | 0.48% | 14.480 | 14.950 | 48790 | 7174.866 | 6.82% |
| 2026-01-13 | 15.240 | 14.680 | -0.260 | -1.74% | 14.520 | 15.240 | 51281 | 7620.848 | 7.16% |
| 2026-01-12 | 14.600 | 14.940 | 0.490 | 3.39% | 14.320 | 14.960 | 54570 | 8025.958 | 7.62% |
| 2026-01-09 | 14.300 | 14.450 | 0.130 | 0.91% | 14.210 | 14.560 | 30416 | 4386.286 | 4.25% |
| 2026-01-08 | 14.190 | 14.320 | 0.130 | 0.92% | 14.060 | 14.340 | 33248 | 4728.169 | 4.64% |
| 2026-01-07 | 14.430 | 14.190 | -0.210 | -1.46% | 14.150 | 14.560 | 31676 | 4543.025 | 4.42% |
| 2026-01-06 | 14.170 | 14.400 | 0.220 | 1.55% | 14.120 | 14.590 | 34208 | 4919.209 | 4.78% |
| 2026-01-05 | 14.020 | 14.180 | 0.130 | 0.93% | 13.930 | 14.180 | 23604 | 3319.538 | 3.30% |
| 2025-12-31 | 14.590 | 14.050 | -0.490 | -3.37% | 14.020 | 14.600 | 34691 | 4916.511 | 4.85% |
| 2025-12-30 | 14.000 | 14.540 | 0.540 | 3.86% | 13.810 | 14.630 | 50445 | 7232.497 | 7.05% |
| 2025-12-29 | 13.930 | 14.000 | 0.100 | 0.72% | 13.800 | 14.250 | 29001 | 4080.835 | 4.05% |
| 2025-12-26 | 13.810 | 13.900 | 0.050 | 0.36% | 13.760 | 14.020 | 16570 | 2301.575 | 2.31% |
| 2025-12-25 | 13.810 | 13.850 | 0.040 | 0.29% | 13.730 | 14.030 | 16344 | 2267.784 | 2.28% |
| 2025-12-24 | 13.870 | 13.810 | 0.010 | 0.07% | 13.660 | 13.870 | 15975 | 2198.042 | 2.23% |
| 2025-12-23 | 14.190 | 13.800 | -0.350 | -2.47% | 13.700 | 14.190 | 22957 | 3189.858 | 3.21% |
| 2025-12-22 | 14.200 | 14.150 | -0.020 | -0.14% | 14.050 | 14.280 | 18459 | 2610.230 | 2.58% |
| 2025-12-19 | 14.090 | 14.170 | 0.090 | 0.64% | 14.090 | 14.380 | 20371 | 2903.785 | 2.85% |
| 2025-12-18 | 14.210 | 14.080 | -0.340 | -2.36% | 14.050 | 14.400 | 27026 | 3836.629 | 3.78% |
| 2025-12-17 | 14.300 | 14.420 | 0.090 | 0.63% | 14.110 | 14.670 | 35611 | 5125.740 | 4.97% |
| 2025-12-16 | 13.950 | 14.330 | 0.490 | 3.54% | 13.800 | 14.800 | 48332 | 6965.632 | 6.75% |
| 2025-12-15 | 14.190 | 13.840 | -0.350 | -2.47% | 13.770 | 14.200 | 28246 | 3926.220 | 3.95% |
深证大盘股票行情在线 K线走势图
920720(920720)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
