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 |
|---|
| 2025-09-15 | 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% |
| 2025-08-19 | 43.45 | 43.40 | -0.11 | -0.25% | 43.29 | 43.70 | 574118 | 249360.95 | 0.28% |
| 2025-08-18 | 43.10 | 43.51 | 0.21 | 0.48% | 42.89 | 43.67 | 926397 | 400581.88 | 0.45% |
| 2025-08-15 | 43.66 | 43.30 | -0.48 | -1.10% | 43.30 | 43.74 | 932957 | 405132.62 | 0.45% |
| 2025-08-14 | 43.55 | 43.78 | 0.24 | 0.55% | 43.50 | 43.94 | 676352 | 295976.38 | 0.33% |
| 2025-08-13 | 44.14 | 43.54 | -0.46 | -1.05% | 43.49 | 44.25 | 876737 | 383740.59 | 0.43% |
| 2025-08-12 | 44.13 | 44.00 | -0.10 | -0.23% | 44.00 | 44.48 | 562252 | 248268.88 | 0.27% |
| 2025-08-11 | 44.53 | 44.10 | -0.43 | -0.97% | 44.10 | 44.63 | 536724 | 237508.94 | 0.26% |
| 2025-08-08 | 45.20 | 44.53 | -0.62 | -1.37% | 44.53 | 45.28 | 456422 | 204414.55 | 0.22% |
| 2025-08-07 | 45.12 | 45.15 | 0.03 | 0.07% | 44.96 | 45.60 | 440643 | 199502.98 | 0.21% |
| 2025-08-06 | 45.29 | 45.12 | -0.13 | -0.29% | 45.11 | 45.73 | 430296 | 195169.78 | 0.21% |
| 2025-08-05 | 44.78 | 45.25 | 0.35 | 0.78% | 44.64 | 45.40 | 555258 | 250200.39 | 0.27% |
| 2025-08-04 | 44.31 | 44.90 | 0.48 | 1.08% | 44.31 | 44.97 | 498008 | 223144.78 | 0.24% |
| 2025-08-01 | 44.50 | 44.42 | -0.06 | -0.13% | 44.35 | 44.97 | 594621 | 265172.31 | 0.29% |
| 2025-07-31 | 44.40 | 44.48 | 0.06 | 0.14% | 43.85 | 44.56 | 733195 | 324758.81 | 0.36% |
| 2025-07-30 | 44.17 | 44.42 | 0.28 | 0.63% | 43.93 | 44.75 | 725461 | 322244.19 | 0.35% |
| 2025-07-29 | 44.44 | 44.14 | -0.30 | -0.68% | 44.14 | 44.80 | 785813 | 348701.34 | 0.38% |
| 2025-07-28 | 44.80 | 44.44 | -0.39 | -0.87% | 44.41 | 45.16 | 635127 | 283857.53 | 0.31% |
| 2025-07-25 | 44.84 | 44.83 | -0.05 | -0.11% | 44.75 | 45.17 | 696264 | 312942.75 | 0.34% |
| 2025-07-24 | 45.21 | 44.88 | -0.24 | -0.53% | 44.80 | 45.36 | 826620 | 372443.56 | 0.40% |
| 2025-07-23 | 44.97 | 45.12 | 0.18 | 0.40% | 44.96 | 45.70 | 853249 | 386467.97 | 0.41% |
| 2025-07-22 | 44.85 | 44.94 | 0.09 | 0.20% | 44.21 | 44.98 | 922319 | 411111.69 | 0.45% |
| 2025-07-21 | 45.05 | 44.85 | -0.20 | -0.44% | 44.83 | 45.23 | 566412 | 254603.42 | 0.27% |
| 2025-07-18 | 45.05 | 45.05 | 0.05 | 0.11% | 44.74 | 45.16 | 543431 | 244528.36 | 0.26% |
| 2025-07-17 | 45.10 | 45.00 | -0.11 | -0.24% | 44.91 | 45.33 | 416895 | 187721.88 | 0.20% |
| 2025-07-16 | 45.26 | 45.11 | -0.11 | -0.24% | 44.88 | 45.54 | 468186 | 211224.17 | 0.23% |
| 2025-07-15 | 45.77 | 45.22 | -0.35 | -0.77% | 44.80 | 45.92 | 666206 | 301833.25 | 0.32% |
| 2025-07-14 | 45.65 | 45.57 | -0.07 | -0.15% | 45.44 | 46.09 | 648484 | 296904.00 | 0.31% |
| 2025-07-11 | 46.28 | 45.64 | -0.60 | -1.30% | 45.62 | 46.50 | 1184443 | 544639.38 | 0.57% |
| 2025-07-10 | 47.10 | 48.24 | 1.11 | 2.36% | 47.10 | 48.55 | 1219784 | 586016.12 | 0.59% |
| 2025-07-09 | 47.50 | 47.13 | -0.49 | -1.03% | 47.13 | 47.77 | 614566 | 291299.97 | 0.30% |
| 2025-07-08 | 47.28 | 47.62 | 0.42 | 0.89% | 47.10 | 47.67 | 637421 | 302585.03 | 0.31% |
| 2025-07-07 | 47.07 | 47.20 | 0.13 | 0.28% | 46.70 | 47.30 | 567427 | 267202.12 | 0.28% |
| 2025-07-04 | 46.60 | 47.07 | 0.46 | 0.99% | 46.40 | 47.50 | 678948 | 319005.38 | 0.33% |
| 2025-07-03 | 46.90 | 46.61 | -0.29 | -0.62% | 46.34 | 46.95 | 556226 | 259571.05 | 0.27% |
| 2025-07-02 | 46.70 | 46.90 | 0.45 | 0.97% | 46.45 | 47.16 | 518563 | 242926.97 | 0.25% |
| 2025-07-01 | 45.96 | 46.45 | 0.50 | 1.09% | 45.92 | 46.67 | 450613 | 208906.09 | 0.22% |
| 2025-06-30 | 46.13 | 45.95 | -0.27 | -0.58% | 45.77 | 46.29 | 624614 | 287006.78 | 0.30% |
| 2025-06-27 | 47.85 | 46.22 | -1.66 | -3.47% | 46.04 | 47.87 | 954143 | 446131.00 | 0.46% |
| 2025-06-26 | 47.49 | 47.88 | 0.38 | 0.80% | 47.05 | 47.88 | 590201 | 280718.56 | 0.29% |
| 2025-06-25 | 46.75 | 47.50 | 0.75 | 1.60% | 46.59 | 47.50 | 607680 | 286291.41 | 0.29% |
| 2025-06-24 | 46.31 | 46.75 | 0.50 | 1.08% | 46.18 | 47.00 | 655815 | 305849.34 | 0.32% |
| 2025-06-23 | 45.90 | 46.25 | 0.26 | 0.57% | 45.43 | 46.34 | 538932 | 247580.27 | 0.26% |
| 2025-06-20 | 45.73 | 45.99 | 0.36 | 0.79% | 45.55 | 46.18 | 448157 | 205905.89 | 0.22% |
| 2025-06-19 | 45.84 | 45.63 | -0.22 | -0.48% | 45.37 | 46.06 | 513454 | 234284.31 | 0.25% |
| 2025-06-18 | 45.92 | 45.85 | -0.13 | -0.28% | 45.65 | 46.07 | 426429 | 195740.64 | 0.21% |
| 2025-06-17 | 45.88 | 45.98 | 0.20 | 0.44% | 45.71 | 46.05 | 474209 | 217774.12 | 0.23% |
| 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% |
上证大盘股票行情在线 K线走势图
