920299(920299)股票行情
920299(920299)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 |
|---|
| 2026-07-14 | 14.900 | 14.840 | 0.040 | 0.27% | 14.400 | 15.020 | 9268 | 1369.199 | 2.04% |
| 2026-07-13 | 15.820 | 14.800 | -1.180 | -7.38% | 14.800 | 15.830 | 11750 | 1788.449 | 2.59% |
| 2026-07-10 | 15.730 | 15.980 | 0.240 | 1.52% | 15.590 | 16.170 | 13658 | 2178.088 | 3.01% |
| 2026-07-09 | 15.600 | 15.740 | 0.190 | 1.22% | 15.030 | 15.870 | 11005 | 1699.616 | 2.42% |
| 2026-07-08 | 15.980 | 15.550 | -0.540 | -3.36% | 15.510 | 16.250 | 9640 | 1526.289 | 2.12% |
| 2026-07-07 | 16.820 | 16.090 | -0.510 | -3.07% | 16.080 | 16.890 | 6577 | 1080.096 | 1.45% |
| 2026-07-06 | 17.280 | 16.600 | -0.450 | -2.64% | 16.270 | 17.300 | 15912 | 2660.793 | 3.50% |
| 2026-07-03 | 16.620 | 17.050 | 0.340 | 2.03% | 16.500 | 17.050 | 14574 | 2456.019 | 3.21% |
| 2026-07-02 | 16.690 | 16.710 | -0.110 | -0.65% | 16.380 | 17.440 | 18906 | 3194.588 | 4.16% |
| 2026-07-01 | 16.280 | 16.820 | 0.700 | 4.34% | 16.070 | 16.980 | 24692 | 4098.348 | 5.44% |
| 2026-06-30 | 16.480 | 16.120 | -0.410 | -2.48% | 16.100 | 16.790 | 12296 | 2019.118 | 2.71% |
| 2026-06-29 | 16.510 | 16.530 | -0.170 | -1.02% | 16.030 | 16.660 | 13674 | 2230.846 | 3.01% |
| 2026-06-26 | 17.230 | 16.700 | -0.300 | -1.76% | 16.510 | 18.240 | 20862 | 3591.647 | 4.59% |
| 2026-06-25 | 17.780 | 17.000 | -0.670 | -3.79% | 16.850 | 17.780 | 17590 | 3005.046 | 3.87% |
| 2026-06-24 | 18.400 | 17.670 | -0.800 | -4.33% | 17.360 | 18.410 | 16649 | 2955.479 | 3.67% |
| 2026-06-23 | 18.400 | 18.470 | -0.120 | -0.65% | 18.150 | 19.050 | 17447 | 3251.208 | 3.84% |
| 2026-06-22 | 18.180 | 18.590 | 0.410 | 2.26% | 17.620 | 19.130 | 26104 | 4796.774 | 5.75% |
| 2026-06-18 | 19.000 | 18.180 | -0.880 | -4.62% | 18.120 | 19.170 | 23041 | 4239.020 | 5.07% |
| 2026-06-17 | 19.930 | 19.060 | -0.690 | -3.49% | 19.010 | 19.980 | 21251 | 4111.625 | 4.68% |
| 2026-06-16 | 19.650 | 19.750 | -0.050 | -0.25% | 19.550 | 20.110 | 16752 | 3330.903 | 3.69% |
| 2026-06-15 | 20.000 | 19.800 | 0.320 | 1.64% | 19.640 | 20.190 | 15890 | 3150.180 | 3.50% |
| 2026-06-12 | 19.420 | 19.480 | 0.100 | 0.52% | 18.880 | 19.950 | 20595 | 4010.537 | 4.53% |
| 2026-06-11 | 20.510 | 19.380 | -1.220 | -5.92% | 19.320 | 20.680 | 24702 | 4890.244 | 5.44% |
| 2026-06-10 | 21.550 | 20.600 | -1.330 | -6.06% | 20.560 | 21.660 | 24069 | 5055.752 | 5.30% |
| 2026-06-09 | 22.280 | 21.930 | -0.260 | -1.17% | 21.610 | 22.410 | 23200 | 5091.854 | 5.11% |
| 2026-06-08 | 21.730 | 22.190 | -0.500 | -2.20% | 21.600 | 23.000 | 28055 | 6266.530 | 6.18% |
| 2026-06-05 | 23.010 | 22.690 | -0.730 | -3.12% | 22.120 | 23.700 | 43530 | 9933.642 | 9.58% |
| 2026-06-04 | 24.360 | 23.590 | -1.400 | -5.60% | 23.500 | 25.390 | 55794 | 13558.373 | 12.29% |
| 2026-06-03 | 23.190 | 24.990 | 1.750 | 7.53% | 22.800 | 25.000 | 72385 | 17417.139 | 15.94% |
| 2026-06-02 | 24.000 | 23.240 | -0.550 | -2.31% | 22.000 | 24.170 | 38194 | 8809.967 | 8.41% |
| 2026-06-01 | 22.440 | 23.790 | 1.250 | 5.55% | 22.310 | 23.840 | 47449 | 11037.609 | 10.45% |
| 2026-05-29 | 21.570 | 22.540 | 0.950 | 4.40% | 21.500 | 22.980 | 42597 | 9563.772 | 9.38% |
| 2026-05-28 | 21.350 | 21.590 | 0.520 | 2.47% | 21.020 | 21.700 | 20264 | 4338.106 | 4.46% |
| 2026-05-27 | 21.830 | 21.070 | -0.800 | -3.66% | 20.930 | 22.150 | 21991 | 4718.371 | 4.84% |
| 2026-05-26 | 22.970 | 21.870 | -1.030 | -4.50% | 21.540 | 23.040 | 22027 | 4851.075 | 4.85% |
| 2026-05-25 | 22.700 | 22.900 | 0.250 | 1.10% | 22.450 | 23.360 | 17466 | 3987.702 | 3.85% |
| 2026-05-22 | 22.660 | 22.650 | 0.440 | 1.98% | 22.020 | 22.960 | 16576 | 3745.657 | 3.65% |
| 2026-05-21 | 23.320 | 22.210 | -0.620 | -2.72% | 22.190 | 23.320 | 19686 | 4488.639 | 4.33% |
| 2026-05-20 | 24.220 | 22.830 | -1.340 | -5.54% | 22.800 | 24.290 | 34350 | 7975.986 | 7.56% |
| 2026-05-19 | 23.440 | 24.170 | 0.710 | 3.03% | 23.300 | 24.380 | 30183 | 7237.553 | 6.65% |
| 2026-05-18 | 23.500 | 23.460 | -0.280 | -1.18% | 23.280 | 24.090 | 23880 | 5625.722 | 5.26% |
| 2026-05-15 | 23.840 | 23.740 | -0.410 | -1.70% | 23.620 | 24.640 | 35178 | 8441.224 | 7.75% |
| 2026-05-14 | 25.900 | 24.150 | -1.850 | -7.12% | 24.130 | 26.120 | 56205 | 14108.719 | 12.38% |
| 2026-05-13 | 25.000 | 26.000 | 0.840 | 3.34% | 24.630 | 27.600 | 93884 | 24791.051 | 20.67% |
| 2026-05-12 | 23.800 | 25.160 | 1.390 | 5.85% | 23.360 | 25.700 | 70469 | 17501.529 | 15.52% |
| 2026-05-11 | 24.000 | 23.770 | -0.200 | -0.83% | 23.560 | 24.550 | 31350 | 7516.698 | 6.90% |
| 2026-05-08 | 23.530 | 23.970 | 0.140 | 0.59% | 23.450 | 24.490 | 34312 | 8253.457 | 7.56% |
| 2026-05-07 | 23.000 | 23.830 | 0.900 | 3.92% | 23.000 | 23.880 | 30499 | 7210.702 | 6.72% |
| 2026-05-06 | 22.490 | 22.930 | 0.640 | 2.87% | 22.490 | 22.940 | 17961 | 4092.547 | 3.95% |
| 2026-04-30 | 22.580 | 22.290 | -0.290 | -1.28% | 22.260 | 22.720 | 11835 | 2658.602 | 2.61% |
| 2026-04-29 | 22.530 | 22.580 | -0.170 | -0.75% | 22.430 | 22.840 | 15018 | 3400.833 | 3.31% |
| 2026-04-28 | 23.000 | 22.750 | -0.220 | -0.96% | 22.500 | 23.280 | 19510 | 4459.773 | 4.30% |
| 2026-04-27 | 22.650 | 22.970 | 0.360 | 1.59% | 22.270 | 23.050 | 17817 | 4027.884 | 3.92% |
| 2026-04-24 | 23.570 | 22.610 | -1.040 | -4.40% | 22.610 | 23.600 | 22213 | 5101.031 | 4.89% |
| 2026-04-23 | 24.540 | 23.650 | -0.710 | -2.91% | 23.000 | 24.540 | 34095 | 8084.415 | 7.51% |
| 2026-04-22 | 24.480 | 24.360 | -0.100 | -0.41% | 24.100 | 24.740 | 23407 | 5703.420 | 5.15% |
| 2026-04-21 | 25.290 | 24.460 | -1.050 | -4.12% | 24.280 | 25.490 | 33375 | 8230.749 | 7.35% |
| 2026-04-20 | 24.380 | 25.510 | 0.600 | 2.41% | 24.330 | 25.570 | 49695 | 12513.619 | 10.94% |
| 2026-04-17 | 24.090 | 24.910 | 0.850 | 3.53% | 23.680 | 25.120 | 45065 | 11016.151 | 9.92% |
| 2026-04-16 | 23.900 | 24.060 | 0.080 | 0.33% | 23.460 | 24.090 | 24868 | 5922.722 | 5.48% |
| 2026-04-15 | 23.400 | 23.980 | 0.770 | 3.32% | 23.100 | 24.420 | 45250 | 10846.986 | 9.96% |
| 2026-04-14 | 23.020 | 23.210 | 0.220 | 0.96% | 22.900 | 23.490 | 18164 | 4196.654 | 4.00% |
| 2026-04-13 | 23.230 | 22.990 | -0.730 | -3.08% | 22.760 | 23.530 | 23010 | 5275.274 | 5.07% |
| 2026-04-10 | 23.800 | 23.720 | 0.050 | 0.21% | 23.600 | 24.110 | 18772 | 4475.564 | 4.13% |
| 2026-04-09 | 24.150 | 23.670 | -0.480 | -1.99% | 23.570 | 24.440 | 27264 | 6539.823 | 6.00% |
| 2026-04-08 | 23.820 | 24.150 | 1.240 | 5.41% | 22.930 | 24.310 | 27348 | 6497.837 | 6.02% |
| 2026-04-07 | 22.770 | 22.910 | 0.520 | 2.32% | 22.460 | 23.130 | 19032 | 4352.455 | 4.19% |
| 2026-04-03 | 23.910 | 22.390 | -1.280 | -5.41% | 22.200 | 24.240 | 30294 | 7038.411 | 6.67% |
| 2026-04-02 | 24.200 | 23.670 | -0.090 | -0.38% | 23.510 | 24.800 | 26441 | 6405.898 | 5.82% |
| 2026-04-01 | 23.960 | 23.760 | 0.250 | 1.06% | 23.420 | 24.100 | 13210 | 3131.291 | 2.91% |
| 2026-03-31 | 24.370 | 23.510 | -0.810 | -3.33% | 23.440 | 24.580 | 19042 | 4571.826 | 4.19% |
| 2026-03-30 | 24.000 | 24.320 | 0.130 | 0.54% | 23.600 | 24.500 | 16713 | 4014.397 | 3.68% |
| 2026-03-27 | 24.470 | 24.190 | -0.300 | -1.22% | 23.640 | 24.600 | 25185 | 6075.521 | 5.55% |
| 2026-03-26 | 26.400 | 24.490 | -1.980 | -7.48% | 24.380 | 26.400 | 38251 | 9664.370 | 8.42% |
| 2026-03-25 | 26.730 | 26.470 | -0.180 | -0.68% | 26.060 | 26.970 | 42678 | 11308.097 | 9.40% |
| 2026-03-24 | 25.760 | 26.650 | 1.470 | 5.84% | 25.460 | 26.720 | 41782 | 10934.976 | 9.20% |
| 2026-03-23 | 25.800 | 25.180 | -0.780 | -3.00% | 25.160 | 26.550 | 28660 | 7429.090 | 6.46% |
| 2026-03-20 | 26.110 | 25.960 | -0.150 | -0.57% | 25.800 | 26.880 | 25048 | 6585.030 | 5.64% |
| 2026-03-19 | 26.800 | 26.110 | -1.180 | -4.32% | 26.000 | 27.100 | 30526 | 8104.889 | 6.88% |
| 2026-03-18 | 27.140 | 27.290 | 0.190 | 0.70% | 26.880 | 27.830 | 28326 | 7733.017 | 6.38% |
深证大盘股票行情在线 K线走势图
920299(920299)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
