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 |
|---|
| 2025-04-30 | 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% |
| 2025-02-18 | 18.60 | 18.22 | -0.40 | -2.15% | 18.15 | 18.61 | 181150 | 33341.01 | 0.24% |
| 2025-02-17 | 18.70 | 18.62 | -0.01 | -0.05% | 18.54 | 18.84 | 189955 | 35518.31 | 0.26% |
| 2025-02-14 | 18.54 | 18.63 | 0.07 | 0.38% | 18.42 | 18.66 | 144364 | 26802.20 | 0.19% |
| 2025-02-13 | 18.65 | 18.56 | -0.12 | -0.64% | 18.53 | 18.77 | 201405 | 37533.17 | 0.27% |
| 2025-02-12 | 18.43 | 18.68 | 0.22 | 1.19% | 18.37 | 18.68 | 175339 | 32464.85 | 0.24% |
| 2025-02-11 | 18.57 | 18.46 | -0.12 | -0.65% | 18.31 | 18.59 | 153036 | 28218.32 | 0.21% |
| 2025-02-10 | 18.58 | 18.58 | 0.00 | 0.00% | 18.51 | 18.75 | 175550 | 32668.85 | 0.24% |
| 2025-02-07 | 18.17 | 18.58 | 0.41 | 2.26% | 18.07 | 18.80 | 298595 | 55230.61 | 0.40% |
| 2025-02-06 | 17.86 | 18.17 | 0.23 | 1.28% | 17.82 | 18.20 | 177678 | 32052.02 | 0.24% |
| 2025-02-05 | 18.20 | 17.94 | -0.15 | -0.83% | 17.91 | 18.25 | 159231 | 28717.31 | 0.21% |
| 2025-01-27 | 18.50 | 18.09 | -0.30 | -1.63% | 18.09 | 18.55 | 145993 | 26626.74 | 0.20% |
| 2025-01-24 | 18.09 | 18.39 | 0.19 | 1.04% | 18.02 | 18.56 | 184677 | 33889.65 | 0.25% |
| 2025-01-23 | 18.39 | 18.20 | 0.14 | 0.78% | 18.18 | 18.62 | 241315 | 44331.11 | 0.33% |
| 2025-01-22 | 18.10 | 18.06 | -0.11 | -0.61% | 17.92 | 18.19 | 132895 | 23948.18 | 0.18% |
| 2025-01-21 | 18.30 | 18.17 | 0.03 | 0.17% | 18.04 | 18.38 | 141984 | 25795.92 | 0.19% |
| 2025-01-20 | 18.18 | 18.14 | 0.25 | 1.40% | 18.08 | 18.41 | 220265 | 40166.79 | 0.30% |
| 2025-01-17 | 17.70 | 17.89 | 0.13 | 0.73% | 17.69 | 18.00 | 141437 | 25308.20 | 0.19% |
| 2025-01-16 | 17.84 | 17.76 | -0.04 | -0.22% | 17.68 | 18.07 | 154351 | 27546.96 | 0.21% |
| 2025-01-15 | 17.84 | 17.80 | -0.05 | -0.28% | 17.71 | 17.95 | 159671 | 28481.37 | 0.22% |
| 2025-01-14 | 17.60 | 17.85 | 0.50 | 2.88% | 17.37 | 17.91 | 277033 | 49046.15 | 0.37% |
| 2025-01-13 | 17.18 | 17.35 | -0.02 | -0.12% | 17.15 | 17.41 | 155050 | 26829.90 | 0.21% |
| 2025-01-10 | 17.56 | 17.37 | -0.16 | -0.91% | 17.37 | 17.67 | 148100 | 25960.24 | 0.20% |
| 2025-01-09 | 17.59 | 17.53 | -0.13 | -0.74% | 17.47 | 17.71 | 150499 | 26458.87 | 0.20% |
| 2025-01-08 | 17.88 | 17.66 | -0.21 | -1.18% | 17.40 | 17.90 | 238126 | 41934.77 | 0.32% |
| 2025-01-07 | 17.76 | 17.87 | 0.11 | 0.62% | 17.67 | 17.94 | 151758 | 27021.63 | 0.20% |
| 2025-01-06 | 17.60 | 17.76 | -0.12 | -0.67% | 17.50 | 17.90 | 228270 | 40444.20 | 0.31% |
| 2025-01-03 | 18.25 | 17.88 | -0.33 | -1.81% | 17.75 | 18.38 | 264134 | 47502.04 | 0.36% |
| 2025-01-02 | 19.06 | 18.21 | -0.95 | -4.96% | 18.07 | 19.10 | 400281 | 74037.38 | 0.54% |
| 2024-12-31 | 19.83 | 19.16 | -0.68 | -3.43% | 19.16 | 19.94 | 284271 | 55362.74 | 0.38% |
| 2024-12-30 | 19.51 | 19.84 | 0.28 | 1.43% | 19.47 | 19.88 | 254869 | 50302.01 | 0.34% |
上证大盘股票行情在线 K线走势图
