招商证券(600999)股票行情
招商证券(600999)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 |
|---|
| 2025-06-17 | 16.82 | 16.90 | 0.06 | 0.36% | 16.77 | 16.90 | 145038 | 24430.18 | 0.20% |
| 2025-06-16 | 16.55 | 16.84 | 0.18 | 1.08% | 16.55 | 16.85 | 161065 | 26938.64 | 0.22% |
| 2025-06-13 | 16.78 | 16.66 | -0.12 | -0.72% | 16.57 | 16.79 | 211873 | 35301.67 | 0.29% |
| 2025-06-12 | 16.72 | 16.78 | 0.00 | 0.00% | 16.71 | 16.92 | 190231 | 31980.41 | 0.26% |
| 2025-06-11 | 16.54 | 16.78 | 0.28 | 1.70% | 16.53 | 16.89 | 272721 | 45761.11 | 0.37% |
| 2025-06-10 | 16.72 | 16.50 | -0.22 | -1.32% | 16.45 | 16.77 | 172927 | 28736.55 | 0.23% |
| 2025-06-09 | 16.60 | 16.72 | 0.22 | 1.33% | 16.56 | 16.76 | 185120 | 30920.63 | 0.25% |
| 2025-06-06 | 16.64 | 16.50 | -0.11 | -0.66% | 16.49 | 16.67 | 132598 | 21958.63 | 0.18% |
| 2025-06-05 | 16.51 | 16.61 | 0.11 | 0.67% | 16.48 | 16.65 | 207179 | 34356.82 | 0.28% |
| 2025-06-04 | 16.29 | 16.50 | 0.20 | 1.23% | 16.28 | 16.56 | 214339 | 35296.34 | 0.29% |
| 2025-06-03 | 16.11 | 16.30 | 0.12 | 0.74% | 16.08 | 16.30 | 156441 | 25386.43 | 0.21% |
| 2025-05-30 | 16.27 | 16.18 | -0.10 | -0.61% | 16.13 | 16.28 | 159434 | 25824.50 | 0.21% |
| 2025-05-29 | 16.20 | 16.28 | 0.08 | 0.49% | 16.19 | 16.35 | 160653 | 26188.22 | 0.22% |
| 2025-05-28 | 16.26 | 16.20 | -0.05 | -0.31% | 16.17 | 16.29 | 96112 | 15588.28 | 0.13% |
| 2025-05-27 | 16.28 | 16.25 | -0.02 | -0.12% | 16.20 | 16.31 | 105920 | 17206.40 | 0.14% |
| 2025-05-26 | 16.33 | 16.27 | -0.08 | -0.49% | 16.24 | 16.36 | 161516 | 26308.40 | 0.22% |
| 2025-05-23 | 16.53 | 16.35 | -0.19 | -1.15% | 16.35 | 16.60 | 149818 | 24673.04 | 0.20% |
| 2025-05-22 | 16.65 | 16.54 | -0.10 | -0.60% | 16.51 | 16.65 | 119950 | 19850.10 | 0.16% |
| 2025-05-21 | 16.65 | 16.64 | -0.01 | -0.06% | 16.62 | 16.71 | 128349 | 21393.61 | 0.17% |
| 2025-05-20 | 16.70 | 16.65 | 0.00 | 0.00% | 16.60 | 16.71 | 143792 | 23941.21 | 0.19% |
| 2025-05-19 | 16.69 | 16.65 | -0.02 | -0.12% | 16.58 | 16.72 | 116448 | 19366.81 | 0.16% |
| 2025-05-16 | 16.90 | 16.67 | -0.25 | -1.48% | 16.66 | 16.92 | 242253 | 40497.94 | 0.33% |
| 2025-05-15 | 17.20 | 16.92 | -0.34 | -1.97% | 16.91 | 17.25 | 243522 | 41426.64 | 0.33% |
| 2025-05-14 | 16.88 | 17.26 | 0.42 | 2.49% | 16.74 | 17.52 | 478560 | 82034.66 | 0.64% |
| 2025-05-13 | 17.02 | 16.84 | -0.08 | -0.47% | 16.81 | 17.07 | 230138 | 38936.15 | 0.31% |
| 2025-05-12 | 16.66 | 16.92 | 0.37 | 2.24% | 16.57 | 16.96 | 281877 | 47335.23 | 0.38% |
| 2025-05-09 | 16.77 | 16.55 | -0.20 | -1.19% | 16.55 | 16.78 | 178249 | 29593.26 | 0.24% |
| 2025-05-08 | 16.70 | 16.75 | 0.03 | 0.18% | 16.62 | 16.84 | 184930 | 31003.37 | 0.25% |
| 2025-05-07 | 17.08 | 16.72 | 0.14 | 0.84% | 16.68 | 17.16 | 315778 | 53280.93 | 0.43% |
| 2025-05-06 | 16.51 | 16.58 | 0.13 | 0.79% | 16.45 | 16.61 | 212142 | 35128.53 | 0.29% |
| 2025-04-30 | 16.46 | 16.45 | -0.05 | -0.30% | 16.42 | 16.63 | 175236 | 28906.23 | 0.24% |
| 2025-04-29 | 16.86 | 16.50 | -0.42 | -2.48% | 16.41 | 16.87 | 324672 | 53849.24 | 0.44% |
| 2025-04-28 | 16.94 | 16.92 | -0.01 | -0.06% | 16.78 | 16.97 | 147733 | 24977.20 | 0.20% |
| 2025-04-25 | 16.83 | 16.93 | 0.11 | 0.65% | 16.76 | 16.99 | 185086 | 31327.42 | 0.25% |
| 2025-04-24 | 16.98 | 16.82 | -0.14 | -0.83% | 16.75 | 17.00 | 238596 | 40227.80 | 0.32% |
| 2025-04-23 | 16.94 | 16.96 | 0.09 | 0.53% | 16.86 | 17.05 | 141018 | 23913.88 | 0.19% |
| 2025-04-22 | 17.16 | 16.87 | -0.29 | -1.69% | 16.87 | 17.18 | 278749 | 47380.62 | 0.38% |
| 2025-04-21 | 17.14 | 17.16 | -0.02 | -0.12% | 17.08 | 17.22 | 115943 | 19898.59 | 0.16% |
| 2025-04-18 | 17.10 | 17.18 | 0.01 | 0.06% | 17.02 | 17.25 | 107216 | 18386.68 | 0.14% |
| 2025-04-17 | 17.17 | 17.17 | -0.13 | -0.75% | 17.08 | 17.24 | 145270 | 24901.11 | 0.20% |
| 2025-04-16 | 17.15 | 17.30 | 0.10 | 0.58% | 16.97 | 17.31 | 171943 | 29420.41 | 0.23% |
| 2025-04-15 | 17.25 | 17.20 | -0.02 | -0.12% | 17.08 | 17.25 | 107684 | 18454.81 | 0.15% |
| 2025-04-14 | 17.36 | 17.22 | -0.05 | -0.29% | 17.21 | 17.36 | 134255 | 23177.00 | 0.18% |
| 2025-04-11 | 17.30 | 17.27 | -0.11 | -0.63% | 17.16 | 17.39 | 163361 | 28203.49 | 0.22% |
| 2025-04-10 | 17.40 | 17.38 | 0.31 | 1.82% | 17.07 | 17.49 | 284094 | 49316.52 | 0.38% |
| 2025-04-09 | 17.00 | 17.07 | -0.07 | -0.41% | 16.79 | 17.20 | 348804 | 59273.20 | 0.47% |
| 2025-04-08 | 16.69 | 17.14 | 0.47 | 2.82% | 16.38 | 17.17 | 405304 | 68503.55 | 0.55% |
| 2025-04-07 | 17.30 | 16.67 | -1.36 | -7.54% | 16.23 | 17.45 | 527816 | 88350.73 | 0.71% |
| 2025-04-03 | 17.93 | 18.03 | -0.04 | -0.22% | 17.91 | 18.17 | 117155 | 21152.93 | 0.16% |
| 2025-04-02 | 17.88 | 18.07 | 0.21 | 1.18% | 17.82 | 18.09 | 159998 | 28798.96 | 0.22% |
| 2025-04-01 | 17.85 | 17.86 | 0.09 | 0.51% | 17.72 | 17.92 | 146594 | 26127.80 | 0.20% |
| 2025-03-31 | 17.87 | 17.77 | -0.09 | -0.50% | 17.70 | 18.03 | 216491 | 38640.28 | 0.29% |
| 2025-03-28 | 18.25 | 17.86 | -0.31 | -1.71% | 17.77 | 18.25 | 298002 | 53397.85 | 0.40% |
| 2025-03-27 | 18.06 | 18.17 | 0.12 | 0.66% | 17.98 | 18.24 | 129494 | 23490.69 | 0.17% |
| 2025-03-26 | 18.06 | 18.05 | -0.06 | -0.33% | 18.02 | 18.14 | 101966 | 18428.41 | 0.14% |
| 2025-03-25 | 18.05 | 18.11 | 0.09 | 0.50% | 17.92 | 18.16 | 109223 | 19731.64 | 0.15% |
| 2025-03-24 | 17.95 | 18.02 | 0.10 | 0.56% | 17.90 | 18.08 | 152222 | 27382.60 | 0.21% |
| 2025-03-21 | 18.20 | 17.92 | -0.28 | -1.54% | 17.89 | 18.28 | 175843 | 31735.87 | 0.24% |
| 2025-03-20 | 18.32 | 18.20 | -0.10 | -0.55% | 18.16 | 18.35 | 129439 | 23637.96 | 0.17% |
| 2025-03-19 | 18.27 | 18.30 | 0.03 | 0.16% | 18.20 | 18.36 | 127061 | 23217.00 | 0.17% |
| 2025-03-18 | 18.35 | 18.27 | 0.00 | 0.00% | 18.23 | 18.40 | 145882 | 26684.21 | 0.20% |
| 2025-03-17 | 18.48 | 18.27 | -0.10 | -0.54% | 18.23 | 18.49 | 188117 | 34440.29 | 0.25% |
| 2025-03-14 | 17.89 | 18.37 | 0.52 | 2.91% | 17.86 | 18.53 | 456485 | 83326.70 | 0.62% |
| 2025-03-13 | 17.93 | 17.85 | -0.16 | -0.89% | 17.80 | 18.12 | 164720 | 29512.13 | 0.22% |
| 2025-03-12 | 17.97 | 18.01 | 0.04 | 0.22% | 17.88 | 18.19 | 200532 | 36126.46 | 0.27% |
| 2025-03-11 | 17.82 | 17.97 | -0.01 | -0.06% | 17.79 | 17.97 | 174976 | 31252.78 | 0.24% |
| 2025-03-10 | 18.06 | 17.98 | -0.14 | -0.77% | 17.87 | 18.17 | 192054 | 34468.06 | 0.26% |
| 2025-03-07 | 18.44 | 18.12 | -0.41 | -2.21% | 18.11 | 18.45 | 236085 | 43013.63 | 0.32% |
| 2025-03-06 | 18.35 | 18.53 | 0.37 | 2.04% | 18.20 | 18.57 | 314655 | 58054.70 | 0.42% |
| 2025-03-05 | 18.17 | 18.16 | 0.00 | 0.00% | 18.02 | 18.28 | 165803 | 30094.94 | 0.22% |
| 2025-03-04 | 18.16 | 18.16 | -0.06 | -0.33% | 18.07 | 18.28 | 150000 | 27288.60 | 0.20% |
| 2025-03-03 | 18.25 | 18.22 | 0.12 | 0.66% | 18.06 | 18.45 | 242269 | 44280.35 | 0.33% |
| 2025-02-28 | 18.65 | 18.10 | -0.58 | -3.10% | 18.07 | 18.84 | 311762 | 57328.99 | 0.42% |
| 2025-02-27 | 18.61 | 18.68 | 0.05 | 0.27% | 18.36 | 18.92 | 364568 | 67918.04 | 0.49% |
| 2025-02-26 | 18.24 | 18.63 | 0.38 | 2.08% | 18.15 | 18.64 | 260793 | 47932.38 | 0.35% |
| 2025-02-25 | 18.44 | 18.25 | -0.33 | -1.78% | 18.22 | 18.53 | 186967 | 34297.67 | 0.25% |
| 2025-02-24 | 18.50 | 18.58 | 0.02 | 0.11% | 18.49 | 18.93 | 238680 | 44613.34 | 0.32% |
| 2025-02-21 | 18.25 | 18.56 | 0.31 | 1.70% | 18.10 | 18.65 | 272794 | 50258.12 | 0.37% |
| 2025-02-20 | 18.26 | 18.25 | -0.07 | -0.38% | 18.14 | 18.38 | 125282 | 22890.56 | 0.17% |
| 2025-02-19 | 18.22 | 18.32 | 0.10 | 0.55% | 18.18 | 18.48 | 161142 | 29529.52 | 0.22% |
上证大盘股票行情在线 K线走势图
