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 |
|---|
| 2026-02-03 | 16.95 | 16.69 | -0.16 | -0.95% | 16.57 | 16.99 | 619679 | 103530.31 | 0.83% |
| 2026-02-02 | 17.07 | 16.85 | -0.26 | -1.52% | 16.83 | 17.34 | 639207 | 109266.20 | 0.86% |
| 2026-01-30 | 17.20 | 17.11 | -0.16 | -0.93% | 16.94 | 17.35 | 627865 | 107490.91 | 0.85% |
| 2026-01-29 | 17.09 | 17.27 | 0.16 | 0.94% | 16.82 | 17.32 | 842412 | 143526.47 | 1.14% |
| 2026-01-28 | 16.99 | 17.11 | 0.18 | 1.06% | 16.96 | 17.34 | 1041321 | 179194.16 | 1.40% |
| 2026-01-27 | 17.00 | 16.93 | -0.11 | -0.65% | 16.86 | 17.15 | 638347 | 108746.19 | 0.86% |
| 2026-01-26 | 16.71 | 17.04 | 0.32 | 1.91% | 16.71 | 17.12 | 946518 | 160595.16 | 1.28% |
| 2026-01-23 | 16.86 | 16.72 | -0.08 | -0.48% | 16.70 | 16.87 | 497389 | 83377.71 | 0.67% |
| 2026-01-22 | 16.76 | 16.80 | 0.05 | 0.30% | 16.75 | 16.96 | 371498 | 62526.61 | 0.50% |
| 2026-01-21 | 16.85 | 16.75 | -0.16 | -0.95% | 16.72 | 16.89 | 404834 | 68039.94 | 0.55% |
| 2026-01-20 | 16.76 | 16.91 | 0.13 | 0.77% | 16.75 | 16.94 | 385355 | 64956.56 | 0.52% |
| 2026-01-19 | 16.83 | 16.78 | -0.04 | -0.24% | 16.70 | 16.88 | 395523 | 66388.64 | 0.53% |
| 2026-01-16 | 17.11 | 16.82 | -0.20 | -1.18% | 16.80 | 17.14 | 526075 | 88972.12 | 0.71% |
| 2026-01-15 | 17.20 | 17.02 | -0.27 | -1.56% | 16.96 | 17.33 | 585164 | 100036.51 | 0.79% |
| 2026-01-14 | 17.29 | 17.29 | -0.03 | -0.17% | 17.21 | 17.69 | 1042418 | 181805.64 | 1.40% |
| 2026-01-13 | 17.41 | 17.32 | -0.03 | -0.17% | 17.26 | 17.67 | 660535 | 115243.23 | 0.89% |
| 2026-01-12 | 17.25 | 17.35 | 0.13 | 0.75% | 17.12 | 17.38 | 684090 | 118063.26 | 0.92% |
| 2026-01-09 | 17.14 | 17.22 | 0.08 | 0.47% | 17.10 | 17.27 | 615519 | 105742.42 | 0.83% |
| 2026-01-08 | 17.41 | 17.14 | -0.38 | -2.17% | 17.08 | 17.45 | 615858 | 105894.46 | 0.83% |
| 2026-01-07 | 17.80 | 17.52 | -0.25 | -1.41% | 17.39 | 17.84 | 770676 | 135744.27 | 1.04% |
| 2026-01-06 | 17.02 | 17.77 | 0.74 | 4.35% | 16.98 | 17.81 | 1412844 | 246835.50 | 1.90% |
| 2026-01-05 | 16.68 | 17.03 | 0.39 | 2.34% | 16.67 | 17.06 | 872286 | 147932.92 | 1.18% |
| 2025-12-31 | 16.72 | 16.64 | -0.06 | -0.36% | 16.64 | 16.86 | 342424 | 57312.52 | 0.46% |
| 2025-12-30 | 16.69 | 16.70 | -0.04 | -0.24% | 16.65 | 16.79 | 259667 | 43372.03 | 0.35% |
| 2025-12-29 | 16.73 | 16.74 | 0.00 | 0.00% | 16.65 | 16.83 | 308620 | 51634.74 | 0.42% |
| 2025-12-26 | 16.75 | 16.74 | -0.02 | -0.12% | 16.73 | 16.95 | 579961 | 97563.00 | 0.78% |
| 2025-12-25 | 16.71 | 16.76 | 0.07 | 0.42% | 16.68 | 16.84 | 314000 | 52710.06 | 0.42% |
| 2025-12-24 | 16.73 | 16.69 | 0.00 | 0.00% | 16.65 | 16.79 | 284635 | 47551.81 | 0.38% |
| 2025-12-23 | 16.78 | 16.69 | -0.06 | -0.36% | 16.68 | 16.82 | 200669 | 33607.87 | 0.27% |
| 2025-12-22 | 16.82 | 16.75 | -0.07 | -0.42% | 16.72 | 16.82 | 256036 | 42895.74 | 0.34% |
| 2025-12-19 | 16.80 | 16.82 | 0.02 | 0.12% | 16.74 | 16.95 | 270913 | 45629.11 | 0.37% |
| 2025-12-18 | 16.82 | 16.80 | -0.10 | -0.59% | 16.67 | 16.88 | 340591 | 57115.93 | 0.46% |
| 2025-12-17 | 16.60 | 16.90 | 0.27 | 1.62% | 16.60 | 17.00 | 488091 | 82010.52 | 0.66% |
| 2025-12-16 | 16.61 | 16.63 | -0.03 | -0.18% | 16.58 | 16.75 | 299354 | 49874.31 | 0.40% |
| 2025-12-15 | 16.39 | 16.66 | 0.17 | 1.03% | 16.36 | 16.87 | 418720 | 69888.76 | 0.56% |
| 2025-12-12 | 16.35 | 16.49 | 0.14 | 0.86% | 16.29 | 16.55 | 358600 | 58919.52 | 0.48% |
| 2025-12-11 | 16.66 | 16.35 | -0.33 | -1.98% | 16.34 | 16.66 | 345108 | 56817.29 | 0.46% |
| 2025-12-10 | 16.58 | 16.68 | 0.05 | 0.30% | 16.46 | 16.69 | 293810 | 48686.47 | 0.40% |
| 2025-12-09 | 16.78 | 16.63 | -0.19 | -1.13% | 16.58 | 16.81 | 362396 | 60473.02 | 0.49% |
| 2025-12-08 | 16.79 | 16.82 | 0.30 | 1.82% | 16.76 | 17.07 | 860933 | 145612.30 | 1.16% |
| 2025-12-05 | 16.27 | 16.52 | 0.25 | 1.54% | 16.22 | 16.64 | 476010 | 78344.18 | 0.64% |
| 2025-12-04 | 16.22 | 16.27 | 0.05 | 0.31% | 16.18 | 16.30 | 166976 | 27123.52 | 0.22% |
| 2025-12-03 | 16.33 | 16.22 | -0.07 | -0.43% | 16.20 | 16.37 | 231483 | 37658.12 | 0.31% |
| 2025-12-02 | 16.39 | 16.29 | -0.11 | -0.67% | 16.27 | 16.40 | 185145 | 30201.66 | 0.25% |
| 2025-12-01 | 16.25 | 16.40 | 0.11 | 0.68% | 16.24 | 16.40 | 279931 | 45736.50 | 0.38% |
| 2025-11-28 | 16.25 | 16.29 | 0.01 | 0.06% | 16.22 | 16.31 | 230138 | 37430.01 | 0.31% |
| 2025-11-27 | 16.32 | 16.28 | -0.03 | -0.18% | 16.25 | 16.39 | 222073 | 36248.46 | 0.30% |
| 2025-11-26 | 16.37 | 16.31 | -0.08 | -0.49% | 16.31 | 16.42 | 202808 | 33185.33 | 0.27% |
| 2025-11-25 | 16.35 | 16.39 | 0.03 | 0.18% | 16.34 | 16.48 | 305993 | 50214.06 | 0.41% |
| 2025-11-24 | 16.30 | 16.36 | 0.13 | 0.80% | 16.20 | 16.38 | 269785 | 43954.53 | 0.36% |
| 2025-11-21 | 16.63 | 16.23 | -0.50 | -2.99% | 16.22 | 16.68 | 579291 | 95022.98 | 0.78% |
| 2025-11-20 | 16.97 | 16.73 | -0.03 | -0.18% | 16.72 | 17.04 | 482701 | 81511.84 | 0.65% |
| 2025-11-19 | 16.73 | 16.76 | 0.03 | 0.18% | 16.68 | 16.81 | 276431 | 46305.08 | 0.37% |
| 2025-11-18 | 16.80 | 16.73 | -0.07 | -0.42% | 16.72 | 16.91 | 412712 | 69299.01 | 0.56% |
| 2025-11-17 | 16.97 | 16.80 | -0.17 | -1.00% | 16.78 | 17.00 | 467176 | 78678.25 | 0.63% |
| 2025-11-14 | 17.12 | 16.97 | -0.22 | -1.28% | 16.97 | 17.17 | 425958 | 72756.16 | 0.57% |
| 2025-11-13 | 17.15 | 17.19 | 0.05 | 0.29% | 17.08 | 17.23 | 501675 | 86129.27 | 0.68% |
| 2025-11-12 | 17.30 | 17.14 | -0.13 | -0.75% | 17.06 | 17.30 | 437838 | 75236.47 | 0.59% |
| 2025-11-11 | 17.41 | 17.27 | -0.13 | -0.75% | 17.24 | 17.45 | 423215 | 73245.47 | 0.57% |
| 2025-11-10 | 17.27 | 17.40 | 0.15 | 0.87% | 17.24 | 17.48 | 606307 | 105253.57 | 0.82% |
| 2025-11-07 | 17.33 | 17.25 | -0.09 | -0.52% | 17.25 | 17.34 | 357521 | 61779.69 | 0.48% |
| 2025-11-06 | 17.28 | 17.34 | 0.09 | 0.52% | 17.26 | 17.51 | 592519 | 103072.02 | 0.80% |
| 2025-11-05 | 17.22 | 17.25 | -0.07 | -0.40% | 17.17 | 17.31 | 312666 | 53954.24 | 0.42% |
| 2025-11-04 | 17.39 | 17.32 | -0.07 | -0.40% | 17.25 | 17.41 | 373933 | 64778.61 | 0.50% |
| 2025-11-03 | 17.33 | 17.39 | 0.06 | 0.35% | 17.19 | 17.40 | 428548 | 74108.66 | 0.58% |
| 2025-10-31 | 17.51 | 17.33 | -0.10 | -0.57% | 17.30 | 17.58 | 611654 | 106376.05 | 0.82% |
| 2025-10-30 | 17.63 | 17.43 | -0.23 | -1.30% | 17.43 | 17.69 | 665991 | 116837.30 | 0.90% |
| 2025-10-29 | 17.34 | 17.66 | 0.31 | 1.79% | 17.30 | 17.74 | 931555 | 163652.81 | 1.26% |
| 2025-10-28 | 17.39 | 17.35 | -0.06 | -0.34% | 17.26 | 17.44 | 590876 | 102401.58 | 0.80% |
| 2025-10-27 | 17.20 | 17.41 | 0.34 | 1.99% | 17.13 | 17.52 | 1279762 | 222056.75 | 1.72% |
| 2025-10-24 | 16.95 | 17.07 | 0.12 | 0.71% | 16.94 | 17.09 | 536734 | 91343.38 | 0.72% |
| 2025-10-23 | 16.88 | 16.95 | 0.08 | 0.47% | 16.71 | 16.98 | 429908 | 72426.35 | 0.58% |
| 2025-10-22 | 16.98 | 16.87 | -0.16 | -0.94% | 16.82 | 16.99 | 519673 | 87716.81 | 0.70% |
| 2025-10-21 | 17.01 | 17.03 | 0.03 | 0.18% | 17.00 | 17.28 | 950286 | 162417.23 | 1.28% |
| 2025-10-20 | 17.13 | 17.00 | 0.01 | 0.06% | 16.94 | 17.15 | 513591 | 87441.47 | 0.69% |
| 2025-10-17 | 17.28 | 16.99 | -0.34 | -1.96% | 16.98 | 17.45 | 751103 | 129048.84 | 1.01% |
| 2025-10-16 | 17.28 | 17.33 | -0.01 | -0.06% | 17.21 | 17.45 | 669161 | 115917.82 | 0.90% |
| 2025-10-15 | 17.20 | 17.34 | 0.14 | 0.81% | 17.05 | 17.40 | 816461 | 140656.19 | 1.10% |
| 2025-10-14 | 17.08 | 17.20 | 0.12 | 0.70% | 17.07 | 17.46 | 1058930 | 182539.86 | 1.43% |
| 2025-10-13 | 16.90 | 17.08 | -0.18 | -1.04% | 16.88 | 17.12 | 962805 | 163513.17 | 1.30% |
上证大盘股票行情在线 K线走势图
招商证券(600999)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
