920961(920961)股票行情
920961(920961)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 | 22.250 | 22.230 | -0.160 | -0.71% | 22.050 | 22.560 | 12268 | 2734.926 | 1.18% |
| 2026-04-10 | 22.280 | 22.390 | 0.200 | 0.90% | 22.240 | 22.750 | 16818 | 3786.188 | 1.62% |
| 2026-04-09 | 22.000 | 22.190 | -0.110 | -0.49% | 21.900 | 22.540 | 17535 | 3896.978 | 1.69% |
| 2026-04-08 | 21.880 | 22.300 | 1.290 | 6.14% | 21.560 | 22.470 | 24620 | 5444.153 | 2.37% |
| 2026-04-07 | 21.520 | 21.010 | -0.360 | -1.68% | 20.960 | 21.670 | 13937 | 2965.983 | 1.34% |
| 2026-04-03 | 22.610 | 21.370 | -1.080 | -4.81% | 21.350 | 22.670 | 25741 | 5610.259 | 2.48% |
| 2026-04-02 | 22.120 | 22.450 | 0.330 | 1.49% | 21.970 | 22.630 | 22908 | 5120.643 | 2.20% |
| 2026-04-01 | 22.600 | 22.120 | 0.090 | 0.41% | 22.030 | 22.680 | 18963 | 4218.633 | 1.82% |
| 2026-03-31 | 22.280 | 22.030 | -0.250 | -1.12% | 22.000 | 23.200 | 28676 | 6495.738 | 2.76% |
| 2026-03-30 | 21.790 | 22.280 | 0.020 | 0.09% | 21.630 | 22.660 | 18507 | 4108.222 | 1.78% |
| 2026-03-27 | 21.800 | 22.260 | 0.190 | 0.86% | 21.490 | 22.320 | 16587 | 3645.314 | 1.60% |
| 2026-03-26 | 22.890 | 22.070 | -0.620 | -2.73% | 22.030 | 22.990 | 20835 | 4677.922 | 2.00% |
| 2026-03-25 | 22.220 | 22.690 | 0.600 | 2.72% | 22.120 | 22.780 | 18933 | 4261.535 | 1.82% |
| 2026-03-24 | 22.000 | 22.090 | 0.420 | 1.94% | 21.340 | 22.340 | 21007 | 4577.126 | 2.02% |
| 2026-03-23 | 23.030 | 21.670 | -1.700 | -7.27% | 21.500 | 23.240 | 28842 | 6474.533 | 2.77% |
| 2026-03-20 | 24.040 | 23.370 | -0.480 | -2.01% | 23.370 | 24.590 | 19447 | 4665.704 | 1.91% |
| 2026-03-19 | 24.550 | 23.850 | -1.330 | -5.28% | 23.700 | 24.600 | 28223 | 6820.659 | 2.78% |
| 2026-03-18 | 24.700 | 25.180 | 0.480 | 1.94% | 24.520 | 25.190 | 16685 | 4163.433 | 1.64% |
| 2026-03-17 | 25.590 | 24.700 | -0.660 | -2.60% | 24.550 | 25.610 | 19171 | 4777.262 | 1.89% |
| 2026-03-16 | 25.290 | 25.360 | -0.070 | -0.28% | 24.950 | 25.480 | 15265 | 3840.154 | 1.50% |
| 2026-03-13 | 25.700 | 25.430 | -0.450 | -1.74% | 25.420 | 26.260 | 19793 | 5085.757 | 1.95% |
| 2026-03-12 | 26.100 | 25.880 | -0.810 | -3.03% | 25.760 | 26.700 | 29161 | 7623.169 | 2.87% |
| 2026-03-11 | 27.660 | 26.690 | 0.140 | 0.53% | 26.610 | 28.020 | 49190 | 13469.552 | 4.84% |
| 2026-03-10 | 25.680 | 26.550 | 1.320 | 5.23% | 25.540 | 26.980 | 39822 | 10469.625 | 3.92% |
| 2026-03-09 | 25.350 | 25.230 | -0.660 | -2.55% | 24.600 | 25.580 | 24713 | 6174.949 | 2.43% |
| 2026-03-06 | 25.990 | 25.890 | -0.050 | -0.19% | 25.500 | 26.130 | 17529 | 4536.711 | 1.72% |
| 2026-03-05 | 25.730 | 25.940 | 0.490 | 1.93% | 25.620 | 26.110 | 22334 | 5776.888 | 2.20% |
| 2026-03-04 | 24.790 | 25.450 | 0.440 | 1.76% | 24.510 | 25.620 | 26947 | 6815.923 | 2.65% |
| 2026-03-03 | 27.080 | 25.010 | -2.110 | -7.78% | 24.910 | 27.240 | 53935 | 14003.649 | 5.31% |
| 2026-03-02 | 26.800 | 27.120 | -0.130 | -0.48% | 26.720 | 28.220 | 44121 | 12158.008 | 4.34% |
| 2026-02-27 | 27.700 | 27.250 | -0.550 | -1.98% | 27.140 | 27.800 | 30101 | 8216.966 | 2.96% |
| 2026-02-26 | 28.000 | 27.800 | -0.210 | -0.75% | 27.600 | 28.050 | 22745 | 6328.268 | 2.24% |
| 2026-02-25 | 27.860 | 28.010 | 0.430 | 1.56% | 27.630 | 28.170 | 24504 | 6845.435 | 2.41% |
| 2026-02-24 | 27.500 | 27.580 | 0.680 | 2.53% | 27.320 | 27.760 | 23479 | 6470.083 | 2.31% |
| 2026-02-13 | 27.250 | 26.900 | -0.140 | -0.52% | 26.870 | 27.400 | 19624 | 5325.621 | 1.93% |
| 2026-02-12 | 27.080 | 27.040 | -0.010 | -0.04% | 27.000 | 27.560 | 19645 | 5350.234 | 1.93% |
| 2026-02-11 | 27.680 | 27.050 | -0.400 | -1.46% | 27.050 | 27.700 | 19478 | 5325.706 | 1.92% |
| 2026-02-10 | 27.900 | 27.450 | 0.280 | 1.03% | 27.140 | 27.970 | 25996 | 7143.115 | 2.56% |
| 2026-02-09 | 26.700 | 27.170 | 0.970 | 3.70% | 26.700 | 27.340 | 32597 | 8820.417 | 3.21% |
| 2026-02-06 | 26.070 | 26.200 | 0.070 | 0.27% | 26.070 | 26.700 | 19383 | 5110.546 | 1.91% |
| 2026-02-05 | 26.500 | 26.130 | -0.720 | -2.68% | 26.080 | 26.850 | 28082 | 7411.584 | 2.76% |
| 2026-02-04 | 27.300 | 26.850 | -0.390 | -1.43% | 26.580 | 27.590 | 34952 | 9438.390 | 3.44% |
| 2026-02-03 | 26.870 | 27.240 | 0.580 | 2.18% | 26.620 | 27.440 | 35309 | 9556.665 | 3.47% |
| 2026-02-02 | 27.000 | 26.660 | -0.940 | -3.41% | 26.550 | 27.550 | 36516 | 9810.345 | 3.59% |
| 2026-01-30 | 27.250 | 27.600 | 0.100 | 0.36% | 26.730 | 27.650 | 44814 | 12173.976 | 4.41% |
| 2026-01-29 | 28.490 | 27.500 | -1.480 | -5.11% | 27.370 | 28.530 | 82615 | 23036.822 | 8.13% |
| 2026-01-28 | 30.480 | 28.980 | -1.160 | -3.85% | 28.880 | 30.570 | 50161 | 14760.669 | 4.93% |
| 2026-01-27 | 29.030 | 30.140 | 0.570 | 1.93% | 28.730 | 30.230 | 61162 | 18017.488 | 6.02% |
| 2026-01-26 | 30.960 | 29.570 | -1.390 | -4.49% | 29.410 | 30.960 | 71451 | 21474.094 | 7.03% |
| 2026-01-23 | 29.930 | 30.960 | 1.180 | 3.96% | 29.680 | 31.600 | 98100 | 30284.887 | 9.65% |
| 2026-01-22 | 29.420 | 29.780 | 0.640 | 2.20% | 29.250 | 30.290 | 59950 | 17905.443 | 5.90% |
| 2026-01-21 | 28.580 | 29.140 | 0.280 | 0.97% | 28.570 | 29.800 | 48575 | 14209.697 | 4.78% |
| 2026-01-20 | 30.500 | 28.860 | -1.570 | -5.16% | 28.500 | 30.740 | 76360 | 22353.844 | 7.51% |
| 2026-01-19 | 30.080 | 30.430 | -0.100 | -0.33% | 29.940 | 30.760 | 46708 | 14200.085 | 4.60% |
| 2026-01-16 | 31.310 | 30.530 | -0.600 | -1.93% | 30.500 | 31.800 | 78583 | 24361.871 | 7.73% |
| 2026-01-15 | 31.150 | 31.130 | -0.870 | -2.72% | 30.410 | 31.720 | 88176 | 27240.045 | 8.68% |
| 2026-01-14 | 32.800 | 32.000 | -0.490 | -1.51% | 31.600 | 34.400 | 162452 | 53167.797 | 15.99% |
| 2026-01-13 | 34.900 | 32.490 | -3.420 | -9.52% | 31.980 | 34.980 | 171784 | 56649.363 | 16.90% |
| 2026-01-12 | 31.790 | 35.910 | 5.780 | 19.18% | 31.280 | 38.000 | 232797 | 79198.602 | 22.91% |
| 2026-01-09 | 30.300 | 30.130 | 0.380 | 1.28% | 30.000 | 32.960 | 154951 | 47947.727 | 15.25% |
| 2026-01-08 | 29.100 | 29.750 | 0.830 | 2.87% | 28.820 | 30.160 | 97853 | 28949.027 | 9.63% |
| 2026-01-07 | 29.580 | 28.920 | -1.070 | -3.57% | 28.920 | 29.960 | 95213 | 27890.943 | 9.37% |
| 2026-01-06 | 27.510 | 29.990 | 2.160 | 7.76% | 27.510 | 30.000 | 132962 | 38461.902 | 13.08% |
| 2026-01-05 | 28.760 | 27.830 | -0.530 | -1.87% | 27.800 | 29.280 | 89885 | 25495.340 | 8.85% |
| 2025-12-31 | 27.670 | 28.360 | 0.760 | 2.75% | 27.600 | 28.660 | 69943 | 19659.389 | 6.88% |
| 2025-12-30 | 28.420 | 27.600 | -1.030 | -3.60% | 27.570 | 29.320 | 93640 | 26505.021 | 9.21% |
| 2025-12-29 | 28.970 | 28.630 | -0.920 | -3.11% | 28.500 | 29.780 | 76285 | 22096.814 | 7.51% |
| 2025-12-26 | 29.500 | 29.550 | -0.060 | -0.20% | 29.100 | 31.000 | 119090 | 35721.504 | 11.72% |
| 2025-12-25 | 28.280 | 29.610 | 1.160 | 4.08% | 28.210 | 30.550 | 121352 | 35570.828 | 11.94% |
| 2025-12-24 | 27.300 | 28.450 | 0.730 | 2.63% | 27.260 | 28.630 | 66264 | 18695.279 | 6.52% |
| 2025-12-23 | 29.190 | 27.720 | -1.410 | -4.84% | 27.440 | 29.300 | 92956 | 26210.254 | 9.15% |
| 2025-12-22 | 29.300 | 29.130 | 0.370 | 1.29% | 28.910 | 29.930 | 82125 | 24102.988 | 8.08% |
| 2025-12-19 | 29.200 | 28.760 | -0.740 | -2.51% | 28.550 | 30.660 | 117057 | 34365.812 | 11.52% |
| 2025-12-18 | 27.980 | 29.500 | 1.290 | 4.57% | 27.860 | 30.460 | 139886 | 41130.355 | 13.77% |
| 2025-12-17 | 29.140 | 28.210 | -1.590 | -5.34% | 27.680 | 29.550 | 123558 | 34996.500 | 12.16% |
| 2025-12-16 | 30.800 | 29.800 | -0.800 | -2.61% | 29.590 | 32.400 | 145125 | 44951.586 | 14.28% |
| 2025-12-15 | 30.850 | 30.600 | -1.200 | -3.77% | 30.600 | 32.900 | 162365 | 51324.574 | 15.98% |
| 2025-12-12 | 30.000 | 31.800 | 4.100 | 14.80% | 29.550 | 33.800 | 244168 | 77923.383 | 24.03% |
| 2025-12-11 | 25.910 | 27.700 | 1.960 | 7.61% | 25.680 | 29.400 | 149481 | 41130.398 | 14.71% |
| 2025-12-10 | 26.150 | 25.740 | -0.340 | -1.30% | 25.400 | 26.400 | 50987 | 13187.450 | 5.02% |
深证大盘股票行情在线 K线走势图
920961(920961)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
