招商银行(600036)股票行情
招商银行(600036)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 |
|---|
| 2025-12-17 | 41.60 | 41.52 | -0.18 | -0.43% | 41.23 | 41.85 | 631267 | 261915.42 | 0.31% |
| 2025-12-16 | 41.78 | 41.70 | -0.10 | -0.24% | 41.43 | 42.13 | 566176 | 235993.50 | 0.27% |
| 2025-12-15 | 41.74 | 41.80 | 0.06 | 0.14% | 41.63 | 42.28 | 562666 | 236198.70 | 0.27% |
| 2025-12-12 | 41.75 | 41.74 | 0.06 | 0.14% | 41.48 | 41.83 | 717625 | 299187.75 | 0.35% |
| 2025-12-11 | 41.86 | 41.68 | -0.02 | -0.05% | 41.41 | 42.05 | 846231 | 352592.72 | 0.41% |
| 2025-12-10 | 43.08 | 41.70 | -1.34 | -3.11% | 41.55 | 43.08 | 1083157 | 454698.97 | 0.53% |
| 2025-12-09 | 43.18 | 43.04 | -0.14 | -0.32% | 42.83 | 43.30 | 465939 | 200714.72 | 0.23% |
| 2025-12-08 | 43.44 | 43.18 | -0.27 | -0.62% | 43.07 | 43.64 | 580039 | 251210.11 | 0.28% |
| 2025-12-05 | 43.25 | 43.45 | 0.23 | 0.53% | 42.91 | 43.55 | 548906 | 237298.53 | 0.27% |
| 2025-12-04 | 43.05 | 43.22 | 0.21 | 0.49% | 43.01 | 43.42 | 361207 | 156089.88 | 0.18% |
| 2025-12-03 | 43.27 | 43.01 | -0.37 | -0.85% | 43.00 | 43.58 | 468960 | 202926.45 | 0.23% |
| 2025-12-02 | 43.44 | 43.38 | -0.06 | -0.14% | 43.22 | 43.65 | 406735 | 176568.14 | 0.20% |
| 2025-12-01 | 43.08 | 43.44 | 0.49 | 1.14% | 42.93 | 43.47 | 567919 | 245494.06 | 0.28% |
| 2025-11-28 | 43.10 | 42.95 | -0.24 | -0.56% | 42.82 | 43.12 | 494658 | 212626.17 | 0.24% |
| 2025-11-27 | 43.18 | 43.19 | -0.06 | -0.14% | 42.60 | 43.39 | 621434 | 267143.91 | 0.30% |
| 2025-11-26 | 43.34 | 43.25 | 0.00 | 0.00% | 42.97 | 43.63 | 451072 | 195064.31 | 0.22% |
| 2025-11-25 | 42.66 | 43.25 | 0.62 | 1.45% | 42.44 | 43.30 | 666410 | 286071.09 | 0.32% |
| 2025-11-24 | 43.10 | 42.63 | -0.37 | -0.86% | 42.51 | 43.21 | 678549 | 290350.25 | 0.33% |
| 2025-11-21 | 43.24 | 43.00 | -0.23 | -0.53% | 42.76 | 43.55 | 791264 | 341443.91 | 0.38% |
| 2025-11-20 | 43.22 | 43.23 | 0.01 | 0.02% | 43.05 | 43.79 | 585852 | 254545.05 | 0.28% |
| 2025-11-19 | 42.88 | 43.22 | 0.34 | 0.79% | 42.80 | 43.50 | 511696 | 221152.80 | 0.25% |
| 2025-11-18 | 42.56 | 42.88 | 0.23 | 0.54% | 42.44 | 42.91 | 517439 | 221039.47 | 0.25% |
| 2025-11-17 | 43.10 | 42.65 | -0.60 | -1.39% | 42.50 | 43.20 | 610674 | 260535.50 | 0.30% |
| 2025-11-14 | 43.24 | 43.25 | 0.04 | 0.09% | 43.18 | 43.59 | 518210 | 225112.17 | 0.25% |
| 2025-11-13 | 42.97 | 43.21 | 0.28 | 0.65% | 42.74 | 43.30 | 587980 | 253108.33 | 0.29% |
| 2025-11-12 | 43.12 | 42.93 | -0.03 | -0.07% | 42.93 | 43.36 | 587929 | 253848.81 | 0.29% |
| 2025-11-11 | 42.69 | 42.96 | 0.24 | 0.56% | 42.52 | 43.04 | 544671 | 233561.50 | 0.26% |
| 2025-11-10 | 42.45 | 42.72 | 0.21 | 0.49% | 42.28 | 42.88 | 532369 | 227206.55 | 0.26% |
| 2025-11-07 | 42.40 | 42.51 | 0.17 | 0.40% | 42.28 | 42.72 | 593191 | 252125.11 | 0.29% |
| 2025-11-06 | 42.65 | 42.34 | -0.46 | -1.07% | 42.31 | 42.89 | 871973 | 370409.41 | 0.42% |
| 2025-11-05 | 43.10 | 42.80 | -0.21 | -0.49% | 42.75 | 43.47 | 731714 | 314200.62 | 0.35% |
| 2025-11-04 | 41.84 | 43.01 | 1.22 | 2.92% | 41.81 | 43.11 | 1340036 | 573141.44 | 0.65% |
| 2025-11-03 | 41.14 | 41.79 | 0.90 | 2.20% | 41.06 | 41.97 | 921981 | 383702.72 | 0.45% |
| 2025-10-31 | 41.26 | 40.89 | -0.31 | -0.75% | 40.84 | 41.30 | 702607 | 288179.75 | 0.34% |
| 2025-10-30 | 40.80 | 41.20 | 0.43 | 1.05% | 40.73 | 41.36 | 1131538 | 464817.06 | 0.55% |
| 2025-10-29 | 41.53 | 40.77 | -0.83 | -2.00% | 40.69 | 41.53 | 910988 | 373504.31 | 0.44% |
| 2025-10-28 | 41.62 | 41.60 | 0.01 | 0.02% | 41.23 | 41.72 | 705951 | 292853.38 | 0.34% |
| 2025-10-27 | 41.90 | 41.59 | -0.36 | -0.86% | 41.42 | 41.97 | 988949 | 412009.62 | 0.48% |
| 2025-10-24 | 42.35 | 41.95 | -0.29 | -0.69% | 41.85 | 42.45 | 698832 | 293887.03 | 0.34% |
| 2025-10-23 | 41.95 | 42.24 | 0.29 | 0.69% | 41.78 | 42.49 | 713174 | 300497.59 | 0.35% |
| 2025-10-22 | 41.98 | 41.95 | -0.03 | -0.07% | 41.73 | 42.20 | 551334 | 231132.50 | 0.27% |
| 2025-10-21 | 41.49 | 41.98 | 0.56 | 1.35% | 41.49 | 42.10 | 759931 | 318423.91 | 0.37% |
| 2025-10-20 | 41.61 | 41.42 | -0.17 | -0.41% | 41.10 | 41.79 | 649477 | 269484.34 | 0.31% |
| 2025-10-17 | 41.88 | 41.59 | -0.34 | -0.81% | 41.38 | 42.22 | 829827 | 347067.03 | 0.40% |
| 2025-10-16 | 41.50 | 41.93 | 0.43 | 1.04% | 41.13 | 41.99 | 1062488 | 442715.69 | 0.52% |
| 2025-10-15 | 41.25 | 41.50 | 0.24 | 0.58% | 41.01 | 41.57 | 1062767 | 439282.06 | 0.52% |
| 2025-10-14 | 40.09 | 41.26 | 1.15 | 2.87% | 39.83 | 41.49 | 1733827 | 710254.31 | 0.84% |
| 2025-10-13 | 39.76 | 40.11 | -0.07 | -0.17% | 39.70 | 40.30 | 1065936 | 426601.44 | 0.52% |
| 2025-10-10 | 40.30 | 40.18 | -0.15 | -0.37% | 40.13 | 40.65 | 955050 | 385281.78 | 0.46% |
| 2025-10-09 | 40.21 | 40.33 | -0.08 | -0.20% | 39.82 | 40.44 | 972320 | 390021.78 | 0.47% |
| 2025-09-30 | 40.65 | 40.41 | -0.27 | -0.66% | 40.41 | 40.79 | 700025 | 283688.97 | 0.34% |
| 2025-09-29 | 40.77 | 40.68 | -0.12 | -0.29% | 40.36 | 41.29 | 835551 | 340716.31 | 0.41% |
| 2025-09-26 | 40.81 | 40.80 | -0.02 | -0.05% | 40.30 | 41.00 | 682767 | 277396.47 | 0.33% |
| 2025-09-25 | 41.32 | 40.82 | -0.50 | -1.21% | 40.81 | 41.36 | 666949 | 273047.84 | 0.32% |
| 2025-09-24 | 41.50 | 41.32 | -0.23 | -0.55% | 41.29 | 41.89 | 643900 | 267230.34 | 0.31% |
| 2025-09-23 | 40.98 | 41.55 | 0.63 | 1.54% | 40.63 | 41.75 | 938851 | 389139.59 | 0.46% |
| 2025-09-22 | 41.15 | 40.92 | -0.08 | -0.20% | 40.80 | 41.37 | 656110 | 268822.81 | 0.32% |
| 2025-09-19 | 40.80 | 41.00 | 0.17 | 0.42% | 40.55 | 41.53 | 836563 | 344037.69 | 0.41% |
| 2025-09-18 | 41.78 | 40.83 | -0.93 | -2.23% | 40.80 | 41.84 | 1003522 | 413188.75 | 0.49% |
| 2025-09-17 | 41.76 | 41.76 | 0.01 | 0.02% | 41.70 | 42.19 | 572363 | 239244.08 | 0.28% |
| 2025-09-16 | 42.32 | 41.75 | -0.47 | -1.11% | 41.66 | 42.43 | 859051 | 360025.97 | 0.42% |
| 2025-09-15 | 42.48 | 42.22 | -0.32 | -0.75% | 42.11 | 42.79 | 699491 | 296412.12 | 0.34% |
| 2025-09-12 | 43.38 | 42.54 | -0.76 | -1.76% | 42.42 | 43.47 | 823140 | 352164.78 | 0.40% |
| 2025-09-11 | 43.13 | 43.30 | 0.30 | 0.70% | 42.78 | 43.33 | 650731 | 280417.56 | 0.32% |
| 2025-09-10 | 42.80 | 43.00 | 0.17 | 0.40% | 42.56 | 43.15 | 471387 | 202241.31 | 0.23% |
| 2025-09-09 | 42.42 | 42.83 | 0.40 | 0.94% | 42.40 | 42.88 | 589526 | 251589.69 | 0.29% |
| 2025-09-08 | 42.70 | 42.43 | -0.33 | -0.77% | 42.37 | 43.10 | 851682 | 363506.56 | 0.41% |
| 2025-09-05 | 43.00 | 42.76 | -0.29 | -0.67% | 42.53 | 43.02 | 572328 | 244994.09 | 0.28% |
| 2025-09-04 | 42.81 | 43.05 | 0.15 | 0.35% | 42.14 | 43.32 | 935363 | 399757.50 | 0.45% |
| 2025-09-03 | 43.44 | 42.90 | -0.54 | -1.24% | 42.70 | 43.57 | 818406 | 352870.31 | 0.40% |
| 2025-09-02 | 41.86 | 43.44 | 1.46 | 3.48% | 41.86 | 43.50 | 1452141 | 623206.19 | 0.70% |
| 2025-09-01 | 42.62 | 41.98 | -0.91 | -2.12% | 41.88 | 42.64 | 1276333 | 538167.62 | 0.62% |
| 2025-08-29 | 42.98 | 42.89 | -0.09 | -0.21% | 42.89 | 43.99 | 1360879 | 589687.38 | 0.66% |
| 2025-08-28 | 43.02 | 42.98 | -0.02 | -0.05% | 42.60 | 43.30 | 822426 | 353039.72 | 0.40% |
| 2025-08-27 | 43.50 | 43.00 | -0.52 | -1.19% | 43.00 | 43.66 | 758141 | 328097.34 | 0.37% |
| 2025-08-26 | 43.89 | 43.52 | -0.35 | -0.80% | 43.42 | 44.02 | 755722 | 329653.22 | 0.37% |
| 2025-08-25 | 43.32 | 43.87 | 0.61 | 1.41% | 43.11 | 43.87 | 907390 | 395621.25 | 0.44% |
| 2025-08-22 | 43.47 | 43.26 | -0.21 | -0.48% | 43.04 | 43.48 | 794496 | 343202.91 | 0.39% |
| 2025-08-21 | 43.50 | 43.47 | 0.02 | 0.05% | 43.23 | 43.59 | 578540 | 251217.00 | 0.28% |
| 2025-08-20 | 43.30 | 43.45 | 0.05 | 0.12% | 43.15 | 43.63 | 547240 | 237477.62 | 0.27% |
上证大盘股票行情在线 K线走势图
招商银行(600036)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
