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 |
|---|
| 2025-09-16 | 17.95 | 17.63 | -0.27 | -1.51% | 17.54 | 18.02 | 788395 | 139709.77 | 1.06% |
| 2025-09-15 | 18.12 | 17.90 | -0.22 | -1.21% | 17.80 | 18.22 | 433823 | 78092.23 | 0.58% |
| 2025-09-12 | 18.41 | 18.12 | -0.35 | -1.89% | 18.10 | 18.46 | 400804 | 73092.95 | 0.54% |
| 2025-09-11 | 18.01 | 18.47 | 0.49 | 2.73% | 17.91 | 18.48 | 487473 | 88824.59 | 0.66% |
| 2025-09-10 | 18.07 | 17.98 | -0.09 | -0.50% | 17.94 | 18.15 | 256724 | 46265.08 | 0.35% |
| 2025-09-09 | 18.05 | 18.07 | 0.06 | 0.33% | 17.96 | 18.17 | 305498 | 55136.89 | 0.41% |
| 2025-09-08 | 18.20 | 18.01 | -0.18 | -0.99% | 18.00 | 18.22 | 366293 | 66170.98 | 0.49% |
| 2025-09-05 | 18.17 | 18.19 | 0.09 | 0.50% | 17.99 | 18.23 | 325234 | 58870.24 | 0.44% |
| 2025-09-04 | 18.19 | 18.10 | -0.11 | -0.60% | 17.91 | 18.27 | 352581 | 63786.95 | 0.48% |
| 2025-09-03 | 18.85 | 18.21 | -0.58 | -3.09% | 18.05 | 18.87 | 508934 | 93417.08 | 0.69% |
| 2025-09-02 | 18.81 | 18.79 | -0.02 | -0.11% | 18.54 | 18.91 | 415012 | 77737.77 | 0.56% |
| 2025-09-01 | 18.99 | 18.81 | -0.17 | -0.90% | 18.73 | 19.06 | 494475 | 93080.76 | 0.67% |
| 2025-08-29 | 19.23 | 18.98 | -0.33 | -1.71% | 18.92 | 19.25 | 660495 | 125955.73 | 0.89% |
| 2025-08-28 | 19.05 | 19.31 | 0.26 | 1.36% | 18.83 | 19.31 | 407580 | 77826.41 | 0.55% |
| 2025-08-27 | 19.58 | 19.05 | -0.57 | -2.91% | 19.03 | 19.73 | 603741 | 117343.62 | 0.81% |
| 2025-08-26 | 19.87 | 19.62 | -0.26 | -1.31% | 19.58 | 19.87 | 402234 | 79113.15 | 0.54% |
| 2025-08-25 | 19.65 | 19.88 | 0.56 | 2.90% | 19.54 | 20.25 | 925547 | 183212.69 | 1.25% |
| 2025-08-22 | 18.68 | 19.32 | 0.59 | 3.15% | 18.64 | 19.43 | 676172 | 128831.64 | 0.91% |
| 2025-08-21 | 18.93 | 18.73 | -0.10 | -0.53% | 18.63 | 19.01 | 321531 | 60513.93 | 0.43% |
| 2025-08-20 | 18.53 | 18.83 | 0.22 | 1.18% | 18.41 | 18.85 | 376828 | 70042.25 | 0.51% |
| 2025-08-19 | 18.88 | 18.61 | -0.25 | -1.33% | 18.56 | 18.97 | 419608 | 78514.98 | 0.57% |
| 2025-08-18 | 19.00 | 18.86 | 0.10 | 0.53% | 18.73 | 19.19 | 719170 | 136379.20 | 0.97% |
| 2025-08-15 | 18.22 | 18.76 | 0.51 | 2.79% | 18.17 | 18.97 | 908976 | 169873.17 | 1.22% |
| 2025-08-14 | 18.25 | 18.25 | 0.05 | 0.27% | 18.18 | 18.56 | 529034 | 97134.90 | 0.71% |
| 2025-08-13 | 18.22 | 18.20 | 0.05 | 0.28% | 18.05 | 18.48 | 565807 | 103376.30 | 0.76% |
| 2025-08-12 | 18.19 | 18.15 | 0.01 | 0.06% | 18.08 | 18.23 | 219333 | 39803.81 | 0.30% |
| 2025-08-11 | 18.01 | 18.14 | 0.10 | 0.55% | 17.95 | 18.27 | 219651 | 39850.59 | 0.30% |
| 2025-08-08 | 18.11 | 18.04 | -0.15 | -0.82% | 18.00 | 18.17 | 168431 | 30450.66 | 0.23% |
| 2025-08-07 | 18.11 | 18.19 | 0.10 | 0.55% | 18.09 | 18.33 | 207159 | 37707.43 | 0.28% |
| 2025-08-06 | 18.03 | 18.09 | 0.08 | 0.44% | 17.95 | 18.11 | 187649 | 33842.52 | 0.25% |
| 2025-08-05 | 17.88 | 18.01 | 0.21 | 1.18% | 17.85 | 18.05 | 204492 | 36737.17 | 0.28% |
| 2025-08-04 | 17.72 | 17.80 | 0.02 | 0.11% | 17.67 | 17.85 | 152717 | 27102.11 | 0.21% |
| 2025-08-01 | 17.86 | 17.78 | -0.10 | -0.56% | 17.70 | 17.99 | 164518 | 29348.64 | 0.22% |
| 2025-07-31 | 18.17 | 17.88 | -0.35 | -1.92% | 17.81 | 18.25 | 326626 | 58755.12 | 0.44% |
| 2025-07-30 | 18.30 | 18.23 | -0.12 | -0.65% | 18.07 | 18.41 | 262757 | 48017.93 | 0.35% |
| 2025-07-29 | 18.41 | 18.35 | -0.11 | -0.60% | 18.10 | 18.44 | 312536 | 57125.41 | 0.42% |
| 2025-07-28 | 18.39 | 18.46 | 0.11 | 0.60% | 18.29 | 18.73 | 375794 | 69487.71 | 0.51% |
| 2025-07-25 | 18.51 | 18.35 | -0.16 | -0.86% | 18.33 | 18.55 | 347466 | 64029.57 | 0.47% |
| 2025-07-24 | 18.08 | 18.51 | 0.42 | 2.32% | 18.02 | 18.60 | 522232 | 96148.28 | 0.70% |
| 2025-07-23 | 18.05 | 18.09 | 0.14 | 0.78% | 17.98 | 18.47 | 530320 | 96467.61 | 0.71% |
| 2025-07-22 | 18.00 | 17.95 | -0.05 | -0.28% | 17.80 | 18.08 | 307327 | 55088.76 | 0.41% |
| 2025-07-21 | 17.80 | 18.00 | 0.20 | 1.12% | 17.75 | 18.09 | 349388 | 62640.64 | 0.47% |
| 2025-07-18 | 17.40 | 17.80 | 0.41 | 2.36% | 17.40 | 17.89 | 448704 | 79571.84 | 0.60% |
| 2025-07-17 | 17.37 | 17.39 | 0.05 | 0.29% | 17.27 | 17.47 | 223626 | 38789.52 | 0.30% |
| 2025-07-16 | 17.33 | 17.34 | -0.13 | -0.74% | 17.16 | 17.49 | 295921 | 51254.52 | 0.40% |
| 2025-07-15 | 18.40 | 17.85 | 0.15 | 0.85% | 17.74 | 18.74 | 619404 | 111656.14 | 0.83% |
| 2025-07-14 | 17.82 | 17.70 | -0.05 | -0.28% | 17.70 | 17.92 | 307499 | 54672.74 | 0.41% |
| 2025-07-11 | 17.62 | 17.75 | 0.19 | 1.08% | 17.57 | 18.17 | 648892 | 116267.19 | 0.87% |
| 2025-07-10 | 17.43 | 17.56 | 0.10 | 0.57% | 17.43 | 17.73 | 239771 | 42211.77 | 0.32% |
| 2025-07-09 | 17.55 | 17.46 | -0.09 | -0.51% | 17.44 | 17.67 | 173593 | 30479.23 | 0.23% |
| 2025-07-08 | 17.36 | 17.55 | 0.17 | 0.98% | 17.33 | 17.59 | 184590 | 32287.71 | 0.25% |
| 2025-07-07 | 17.38 | 17.38 | -0.04 | -0.23% | 17.30 | 17.47 | 151092 | 26244.53 | 0.20% |
| 2025-07-04 | 17.45 | 17.42 | -0.05 | -0.29% | 17.29 | 17.68 | 199052 | 34790.01 | 0.27% |
| 2025-07-03 | 17.39 | 17.47 | 0.09 | 0.52% | 17.37 | 17.51 | 144178 | 25138.88 | 0.19% |
| 2025-07-02 | 17.44 | 17.38 | -0.06 | -0.34% | 17.34 | 17.46 | 134812 | 23442.93 | 0.18% |
| 2025-07-01 | 17.58 | 17.44 | -0.15 | -0.85% | 17.35 | 17.63 | 195040 | 33961.44 | 0.26% |
| 2025-06-30 | 17.75 | 17.59 | -0.16 | -0.90% | 17.52 | 17.83 | 263684 | 46423.30 | 0.36% |
| 2025-06-27 | 17.71 | 17.75 | 0.04 | 0.23% | 17.68 | 18.26 | 560536 | 100892.19 | 0.76% |
| 2025-06-26 | 17.90 | 17.71 | -0.08 | -0.45% | 17.65 | 17.95 | 479119 | 85150.65 | 0.65% |
| 2025-06-25 | 17.15 | 17.79 | 0.68 | 3.97% | 17.15 | 17.88 | 603304 | 105883.62 | 0.81% |
| 2025-06-24 | 16.75 | 17.11 | 0.38 | 2.27% | 16.75 | 17.28 | 335947 | 57381.65 | 0.45% |
| 2025-06-23 | 16.50 | 16.73 | 0.12 | 0.72% | 16.46 | 16.82 | 152581 | 25400.44 | 0.21% |
| 2025-06-20 | 16.60 | 16.61 | 0.02 | 0.12% | 16.56 | 16.69 | 105267 | 17498.73 | 0.14% |
| 2025-06-19 | 16.75 | 16.59 | -0.16 | -0.96% | 16.48 | 16.77 | 174949 | 29029.26 | 0.24% |
| 2025-06-18 | 16.89 | 16.75 | -0.15 | -0.89% | 16.61 | 16.92 | 127200 | 21294.27 | 0.17% |
| 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% |
上证大盘股票行情在线 K线走势图
