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 |
|---|
| 2025-06-16 | 45.08 | 45.78 | 0.60 | 1.33% | 44.95 | 45.81 | 414474 | 188526.77 | 0.20% |
| 2025-06-13 | 45.24 | 45.18 | -0.05 | -0.11% | 44.95 | 45.35 | 474081 | 214114.52 | 0.23% |
| 2025-06-12 | 45.40 | 45.23 | -0.08 | -0.18% | 45.10 | 45.65 | 452391 | 205051.05 | 0.22% |
| 2025-06-11 | 44.72 | 45.31 | 0.64 | 1.43% | 44.72 | 45.68 | 776761 | 351836.03 | 0.38% |
| 2025-06-10 | 44.57 | 44.67 | 0.07 | 0.16% | 44.45 | 45.05 | 528349 | 236430.05 | 0.26% |
| 2025-06-09 | 44.60 | 44.60 | 0.13 | 0.29% | 44.21 | 44.68 | 474774 | 211175.00 | 0.23% |
| 2025-06-06 | 44.45 | 44.47 | 0.10 | 0.23% | 44.30 | 44.71 | 373499 | 166046.27 | 0.18% |
| 2025-06-05 | 44.06 | 44.37 | 0.31 | 0.70% | 44.00 | 44.42 | 421317 | 186523.58 | 0.20% |
| 2025-06-04 | 44.05 | 44.06 | 0.09 | 0.20% | 43.90 | 44.27 | 373417 | 164464.95 | 0.18% |
| 2025-06-03 | 43.50 | 43.97 | 0.54 | 1.24% | 43.50 | 44.43 | 503685 | 221674.59 | 0.24% |
| 2025-05-30 | 43.55 | 43.43 | -0.04 | -0.09% | 43.35 | 43.88 | 571391 | 249189.05 | 0.28% |
| 2025-05-29 | 43.70 | 43.47 | -0.21 | -0.48% | 43.45 | 43.95 | 492990 | 215253.06 | 0.24% |
| 2025-05-28 | 43.78 | 43.68 | -0.06 | -0.14% | 43.60 | 44.05 | 300355 | 131373.06 | 0.15% |
| 2025-05-27 | 43.80 | 43.74 | -0.06 | -0.14% | 43.67 | 44.15 | 363750 | 159475.22 | 0.18% |
| 2025-05-26 | 43.89 | 43.80 | -0.25 | -0.57% | 43.63 | 44.17 | 456100 | 200006.91 | 0.22% |
| 2025-05-23 | 44.51 | 44.05 | -0.46 | -1.03% | 43.90 | 44.68 | 541460 | 239548.27 | 0.26% |
| 2025-05-22 | 43.90 | 44.51 | 0.61 | 1.39% | 43.75 | 44.56 | 565656 | 250324.45 | 0.27% |
| 2025-05-21 | 43.95 | 43.90 | 0.00 | 0.00% | 43.84 | 44.37 | 499200 | 219919.36 | 0.24% |
| 2025-05-20 | 44.03 | 43.90 | 0.06 | 0.14% | 43.87 | 44.61 | 500535 | 221073.16 | 0.24% |
| 2025-05-19 | 44.20 | 43.84 | -0.43 | -0.97% | 43.75 | 44.46 | 502817 | 221355.72 | 0.24% |
| 2025-05-16 | 44.75 | 44.27 | -0.65 | -1.45% | 44.03 | 44.98 | 619655 | 274375.09 | 0.30% |
| 2025-05-15 | 44.83 | 44.92 | 0.11 | 0.25% | 44.65 | 45.38 | 684600 | 308057.75 | 0.33% |
| 2025-05-14 | 44.55 | 44.81 | 0.25 | 0.56% | 44.32 | 45.30 | 712790 | 319454.38 | 0.35% |
| 2025-05-13 | 44.09 | 44.56 | 0.76 | 1.74% | 43.85 | 44.65 | 699124 | 309999.06 | 0.34% |
| 2025-05-12 | 43.45 | 43.80 | 0.32 | 0.74% | 43.11 | 44.40 | 848974 | 372415.50 | 0.41% |
| 2025-05-09 | 42.80 | 43.48 | 0.68 | 1.59% | 42.80 | 43.60 | 668155 | 289756.31 | 0.32% |
| 2025-05-08 | 42.01 | 42.80 | 0.78 | 1.86% | 42.00 | 43.42 | 833810 | 358105.06 | 0.40% |
| 2025-05-07 | 41.79 | 42.02 | 0.65 | 1.57% | 41.31 | 42.23 | 712914 | 298569.94 | 0.35% |
| 2025-05-06 | 40.90 | 41.37 | 0.63 | 1.55% | 40.51 | 41.41 | 666410 | 273458.66 | 0.32% |
| 2025-04-30 | 41.64 | 40.74 | -1.26 | -3.00% | 40.51 | 41.64 | 1172682 | 478247.47 | 0.57% |
| 2025-04-29 | 42.35 | 42.00 | -0.35 | -0.83% | 42.00 | 42.65 | 457699 | 193309.62 | 0.22% |
| 2025-04-28 | 42.15 | 42.35 | 0.27 | 0.64% | 42.03 | 42.56 | 386973 | 163916.08 | 0.19% |
| 2025-04-25 | 42.29 | 42.08 | -0.13 | -0.31% | 42.04 | 42.55 | 424350 | 179284.50 | 0.21% |
| 2025-04-24 | 42.00 | 42.21 | 0.22 | 0.52% | 41.95 | 42.38 | 413652 | 174738.45 | 0.20% |
| 2025-04-23 | 42.30 | 41.99 | -0.02 | -0.05% | 41.77 | 42.30 | 467744 | 196558.83 | 0.23% |
| 2025-04-22 | 42.31 | 42.01 | -0.27 | -0.64% | 42.01 | 42.54 | 433788 | 183180.42 | 0.21% |
| 2025-04-21 | 42.66 | 42.28 | -0.47 | -1.10% | 42.28 | 43.08 | 416466 | 177447.91 | 0.20% |
| 2025-04-18 | 42.13 | 42.75 | 0.63 | 1.50% | 42.05 | 42.79 | 435001 | 184915.86 | 0.21% |
| 2025-04-17 | 42.12 | 42.12 | -0.13 | -0.31% | 41.85 | 42.36 | 405793 | 171163.25 | 0.20% |
| 2025-04-16 | 41.98 | 42.25 | 0.15 | 0.36% | 41.82 | 42.58 | 576294 | 242584.27 | 0.28% |
| 2025-04-15 | 41.49 | 42.10 | 0.62 | 1.49% | 41.45 | 42.29 | 614564 | 257860.25 | 0.30% |
| 2025-04-14 | 41.68 | 41.48 | -0.03 | -0.07% | 41.41 | 41.91 | 482160 | 200676.22 | 0.23% |
| 2025-04-11 | 41.11 | 41.51 | 0.41 | 1.00% | 40.81 | 41.69 | 583057 | 240458.66 | 0.28% |
| 2025-04-10 | 40.99 | 41.10 | 0.64 | 1.58% | 40.55 | 41.45 | 743789 | 305779.53 | 0.36% |
| 2025-04-09 | 40.60 | 40.46 | -0.69 | -1.68% | 40.30 | 41.02 | 973969 | 395670.41 | 0.47% |
| 2025-04-08 | 40.78 | 41.15 | 0.32 | 0.78% | 40.44 | 41.20 | 1610478 | 656217.38 | 0.78% |
| 2025-04-07 | 40.94 | 40.83 | -1.82 | -4.27% | 39.39 | 42.00 | 1815633 | 736016.94 | 0.88% |
| 2025-04-03 | 42.02 | 42.65 | -0.08 | -0.19% | 42.02 | 42.85 | 464166 | 197783.31 | 0.23% |
| 2025-04-02 | 42.87 | 42.73 | -0.14 | -0.33% | 42.68 | 43.15 | 331202 | 142024.44 | 0.16% |
| 2025-04-01 | 43.28 | 42.87 | -0.42 | -0.97% | 42.75 | 43.29 | 389360 | 167194.58 | 0.19% |
| 2025-03-31 | 43.21 | 43.29 | 0.07 | 0.16% | 42.61 | 43.78 | 539569 | 233438.72 | 0.26% |
| 2025-03-28 | 43.30 | 43.22 | -0.04 | -0.09% | 43.06 | 43.45 | 386184 | 167106.33 | 0.19% |
| 2025-03-27 | 42.75 | 43.26 | 0.60 | 1.41% | 42.74 | 43.74 | 827951 | 358372.22 | 0.40% |
| 2025-03-26 | 44.50 | 42.66 | -2.43 | -5.39% | 42.61 | 44.59 | 1578326 | 681770.00 | 0.77% |
| 2025-03-25 | 45.00 | 45.09 | 0.04 | 0.09% | 44.95 | 45.50 | 356872 | 161042.53 | 0.17% |
| 2025-03-24 | 44.55 | 45.05 | 0.35 | 0.78% | 44.55 | 45.19 | 449576 | 201823.23 | 0.22% |
| 2025-03-21 | 45.12 | 44.70 | -0.54 | -1.19% | 44.52 | 45.34 | 675412 | 303011.81 | 0.33% |
| 2025-03-20 | 45.92 | 45.24 | -0.78 | -1.69% | 44.78 | 45.92 | 678656 | 306732.69 | 0.33% |
| 2025-03-19 | 45.28 | 46.02 | 0.88 | 1.95% | 45.10 | 46.10 | 670706 | 306118.19 | 0.33% |
| 2025-03-18 | 45.29 | 45.14 | 0.10 | 0.22% | 44.82 | 45.38 | 428220 | 193310.28 | 0.21% |
| 2025-03-17 | 45.32 | 45.04 | -0.12 | -0.27% | 44.98 | 45.50 | 654210 | 295748.62 | 0.32% |
| 2025-03-14 | 44.00 | 45.16 | 1.32 | 3.01% | 43.94 | 45.47 | 911275 | 409581.81 | 0.44% |
| 2025-03-13 | 43.60 | 43.84 | 0.30 | 0.69% | 43.50 | 44.38 | 585539 | 257507.97 | 0.28% |
| 2025-03-12 | 43.50 | 43.54 | 0.03 | 0.07% | 43.25 | 43.86 | 418258 | 182249.73 | 0.20% |
| 2025-03-11 | 42.77 | 43.51 | 0.44 | 1.02% | 42.71 | 43.64 | 565741 | 244713.42 | 0.27% |
| 2025-03-10 | 43.49 | 43.07 | -0.50 | -1.15% | 42.82 | 43.58 | 508750 | 219179.19 | 0.25% |
| 2025-03-07 | 42.90 | 43.57 | 0.61 | 1.42% | 42.85 | 43.80 | 605413 | 262648.47 | 0.29% |
| 2025-03-06 | 42.89 | 42.96 | 0.07 | 0.16% | 42.45 | 43.10 | 572053 | 245080.06 | 0.28% |
| 2025-03-05 | 41.96 | 42.89 | 1.09 | 2.61% | 41.75 | 42.91 | 632037 | 268975.00 | 0.31% |
| 2025-03-04 | 41.91 | 41.80 | -0.25 | -0.59% | 41.77 | 42.10 | 317245 | 132903.78 | 0.15% |
| 2025-03-03 | 42.12 | 42.05 | 0.00 | 0.00% | 41.95 | 42.62 | 470149 | 198316.56 | 0.23% |
| 2025-02-28 | 42.38 | 42.05 | -0.33 | -0.78% | 42.05 | 42.66 | 705424 | 298575.53 | 0.34% |
| 2025-02-27 | 41.60 | 42.38 | 0.90 | 2.17% | 41.28 | 42.40 | 622597 | 261161.75 | 0.30% |
| 2025-02-26 | 41.13 | 41.48 | 0.45 | 1.10% | 41.05 | 41.70 | 476447 | 197423.19 | 0.23% |
| 2025-02-25 | 41.15 | 41.03 | -0.24 | -0.58% | 40.91 | 41.44 | 507321 | 208878.42 | 0.25% |
| 2025-02-24 | 41.39 | 41.27 | -0.13 | -0.31% | 41.10 | 41.75 | 571107 | 236171.62 | 0.28% |
| 2025-02-21 | 41.96 | 41.40 | -0.45 | -1.08% | 41.22 | 41.99 | 595256 | 246749.28 | 0.29% |
| 2025-02-20 | 42.00 | 41.85 | -0.13 | -0.31% | 41.68 | 42.09 | 407675 | 170572.47 | 0.20% |
| 2025-02-19 | 42.00 | 41.98 | -0.07 | -0.17% | 41.76 | 42.15 | 374702 | 157247.67 | 0.18% |
| 2025-02-18 | 41.51 | 42.05 | 0.33 | 0.79% | 41.51 | 42.48 | 546665 | 230140.31 | 0.26% |
上证大盘股票行情在线 K线走势图
