兴业银行(601166)股票行情
兴业银行(601166)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 |
|---|
| 2025-08-01 | 22.60 | 22.53 | -0.11 | -0.49% | 22.36 | 22.77 | 635035 | 143331.83 | 0.30% |
| 2025-07-31 | 22.80 | 22.64 | -0.13 | -0.57% | 22.49 | 22.88 | 715313 | 161812.64 | 0.34% |
| 2025-07-30 | 22.72 | 22.77 | 0.06 | 0.26% | 22.67 | 22.99 | 738517 | 168488.64 | 0.35% |
| 2025-07-29 | 22.97 | 22.71 | -0.25 | -1.09% | 22.67 | 23.07 | 756036 | 172650.92 | 0.36% |
| 2025-07-28 | 23.20 | 22.96 | -0.21 | -0.91% | 22.92 | 23.30 | 733992 | 169429.14 | 0.35% |
| 2025-07-25 | 23.18 | 23.17 | -0.15 | -0.64% | 23.00 | 23.35 | 828381 | 191782.34 | 0.39% |
| 2025-07-24 | 23.78 | 23.32 | -0.47 | -1.98% | 23.24 | 23.79 | 993263 | 232576.25 | 0.47% |
| 2025-07-23 | 23.85 | 23.79 | -0.06 | -0.25% | 23.71 | 24.10 | 779440 | 186185.81 | 0.37% |
| 2025-07-22 | 24.02 | 23.85 | -0.16 | -0.67% | 23.71 | 24.12 | 884209 | 210872.59 | 0.42% |
| 2025-07-21 | 24.42 | 24.01 | -0.41 | -1.68% | 24.00 | 24.47 | 724599 | 174908.73 | 0.34% |
| 2025-07-18 | 24.39 | 24.42 | 0.13 | 0.54% | 24.29 | 24.65 | 525200 | 128365.08 | 0.25% |
| 2025-07-17 | 24.30 | 24.29 | -0.02 | -0.08% | 24.21 | 24.50 | 489326 | 119123.91 | 0.23% |
| 2025-07-16 | 24.44 | 24.31 | -0.12 | -0.49% | 24.02 | 24.51 | 585385 | 141727.86 | 0.28% |
| 2025-07-15 | 24.70 | 24.43 | -0.26 | -1.05% | 24.25 | 24.77 | 585200 | 143286.34 | 0.28% |
| 2025-07-14 | 24.58 | 24.69 | 0.24 | 0.98% | 24.46 | 24.88 | 798195 | 197068.25 | 0.38% |
| 2025-07-11 | 25.13 | 24.45 | -0.49 | -1.96% | 24.45 | 25.18 | 1277581 | 317146.81 | 0.60% |
| 2025-07-10 | 25.01 | 24.94 | -0.14 | -0.56% | 24.94 | 25.45 | 842925 | 212429.75 | 0.40% |
| 2025-07-09 | 25.10 | 25.08 | -0.06 | -0.24% | 24.82 | 25.15 | 546565 | 136771.30 | 0.26% |
| 2025-07-08 | 25.06 | 25.14 | 0.02 | 0.08% | 24.86 | 25.19 | 526754 | 132104.77 | 0.25% |
| 2025-07-07 | 24.83 | 25.12 | 0.29 | 1.17% | 24.74 | 25.15 | 611801 | 152741.16 | 0.29% |
| 2025-07-04 | 24.07 | 24.83 | 0.76 | 3.16% | 23.96 | 25.00 | 1009390 | 248688.80 | 0.48% |
| 2025-07-03 | 23.90 | 24.07 | 0.17 | 0.71% | 23.67 | 24.13 | 494187 | 118300.70 | 0.23% |
| 2025-07-02 | 23.65 | 23.90 | 0.35 | 1.49% | 23.48 | 24.00 | 598592 | 142519.14 | 0.28% |
| 2025-07-01 | 23.53 | 23.55 | 0.21 | 0.90% | 23.35 | 23.72 | 486559 | 114724.49 | 0.23% |
| 2025-06-30 | 23.42 | 23.34 | -0.22 | -0.93% | 23.20 | 23.56 | 533900 | 124590.54 | 0.25% |
| 2025-06-27 | 24.18 | 23.56 | -0.62 | -2.56% | 23.43 | 24.22 | 890620 | 211839.52 | 0.42% |
| 2025-06-26 | 24.01 | 24.18 | 0.12 | 0.50% | 23.85 | 24.26 | 657604 | 158370.86 | 0.31% |
| 2025-06-25 | 23.85 | 24.06 | 0.21 | 0.88% | 23.56 | 24.13 | 604484 | 144015.11 | 0.29% |
| 2025-06-24 | 23.66 | 23.85 | 0.10 | 0.42% | 23.60 | 24.16 | 779732 | 186145.95 | 0.37% |
| 2025-06-23 | 23.16 | 23.75 | 0.59 | 2.55% | 23.03 | 23.77 | 781182 | 183316.42 | 0.37% |
| 2025-06-20 | 22.95 | 23.16 | 0.42 | 1.85% | 22.83 | 23.28 | 790046 | 182559.86 | 0.37% |
| 2025-06-19 | 23.93 | 23.80 | -0.11 | -0.46% | 23.74 | 23.99 | 524856 | 125158.64 | 0.25% |
| 2025-06-18 | 23.81 | 23.91 | 0.10 | 0.42% | 23.65 | 23.98 | 536775 | 127999.44 | 0.25% |
| 2025-06-17 | 24.00 | 23.81 | -0.15 | -0.63% | 23.79 | 24.15 | 495532 | 118464.60 | 0.23% |
| 2025-06-16 | 23.60 | 23.96 | 0.46 | 1.96% | 23.53 | 24.00 | 727632 | 173831.17 | 0.34% |
| 2025-06-13 | 23.87 | 23.50 | -0.36 | -1.51% | 23.45 | 23.94 | 1817196 | 428633.34 | 0.87% |
| 2025-06-12 | 24.00 | 23.86 | -0.12 | -0.50% | 23.80 | 24.11 | 711438 | 170121.36 | 0.34% |
| 2025-06-11 | 23.88 | 23.98 | 0.17 | 0.71% | 23.81 | 24.32 | 574617 | 138352.22 | 0.28% |
| 2025-06-10 | 23.90 | 23.81 | 0.01 | 0.04% | 23.72 | 24.33 | 784888 | 188478.34 | 0.38% |
| 2025-06-09 | 23.66 | 23.80 | 0.24 | 1.02% | 23.59 | 23.87 | 569928 | 135356.48 | 0.27% |
| 2025-06-06 | 23.62 | 23.56 | 0.04 | 0.17% | 23.50 | 23.85 | 459982 | 108665.26 | 0.22% |
| 2025-06-05 | 23.62 | 23.52 | -0.10 | -0.42% | 23.43 | 23.74 | 456161 | 107410.19 | 0.22% |
| 2025-06-04 | 23.75 | 23.62 | -0.09 | -0.38% | 23.56 | 23.87 | 503112 | 119000.27 | 0.24% |
| 2025-06-03 | 23.05 | 23.71 | 1.07 | 4.73% | 22.90 | 23.95 | 1527291 | 359638.50 | 0.74% |
| 2025-05-30 | 22.71 | 22.64 | -0.01 | -0.04% | 22.53 | 22.88 | 499690 | 113427.75 | 0.24% |
| 2025-05-29 | 22.60 | 22.65 | 0.11 | 0.49% | 22.47 | 22.85 | 480047 | 108879.04 | 0.23% |
| 2025-05-28 | 22.79 | 22.54 | -0.22 | -0.97% | 22.48 | 22.84 | 372491 | 84168.87 | 0.18% |
| 2025-05-27 | 22.79 | 22.76 | 0.14 | 0.62% | 22.68 | 22.93 | 405719 | 92533.78 | 0.20% |
| 2025-05-26 | 22.81 | 22.62 | -0.19 | -0.83% | 22.57 | 22.88 | 392893 | 89172.30 | 0.19% |
| 2025-05-23 | 22.88 | 22.81 | -0.09 | -0.39% | 22.73 | 22.98 | 409252 | 93546.73 | 0.20% |
| 2025-05-22 | 22.70 | 22.90 | 0.19 | 0.84% | 22.66 | 22.94 | 387714 | 88584.15 | 0.19% |
| 2025-05-21 | 22.65 | 22.71 | 0.19 | 0.84% | 22.51 | 22.87 | 449312 | 102185.86 | 0.22% |
| 2025-05-20 | 22.79 | 22.52 | -0.20 | -0.88% | 22.46 | 22.93 | 498767 | 112755.12 | 0.24% |
| 2025-05-19 | 22.85 | 22.72 | 0.02 | 0.09% | 22.67 | 22.95 | 454135 | 103471.77 | 0.22% |
| 2025-05-16 | 22.88 | 22.70 | -0.19 | -0.83% | 22.58 | 22.96 | 481783 | 109380.41 | 0.23% |
| 2025-05-15 | 22.99 | 22.89 | -0.04 | -0.17% | 22.80 | 23.14 | 595404 | 136553.56 | 0.29% |
| 2025-05-14 | 22.46 | 22.93 | 0.38 | 1.69% | 22.45 | 23.03 | 900991 | 205520.38 | 0.43% |
| 2025-05-13 | 22.33 | 22.55 | 0.27 | 1.21% | 22.11 | 22.57 | 758636 | 169670.22 | 0.37% |
| 2025-05-12 | 22.10 | 22.28 | 0.18 | 0.81% | 21.98 | 22.59 | 862343 | 192644.11 | 0.42% |
| 2025-05-09 | 21.52 | 22.10 | 0.57 | 2.65% | 21.52 | 22.14 | 821624 | 180625.72 | 0.40% |
| 2025-05-08 | 21.10 | 21.53 | 0.49 | 2.33% | 21.05 | 21.68 | 723859 | 155281.09 | 0.35% |
| 2025-05-07 | 20.90 | 21.04 | 0.31 | 1.50% | 20.81 | 21.08 | 527321 | 110623.36 | 0.25% |
| 2025-05-06 | 21.05 | 20.73 | -0.14 | -0.67% | 20.73 | 21.05 | 470069 | 98027.80 | 0.23% |
| 2025-04-30 | 20.93 | 20.87 | -0.15 | -0.71% | 20.59 | 20.94 | 574757 | 119306.18 | 0.28% |
| 2025-04-29 | 21.07 | 21.02 | -0.07 | -0.33% | 21.00 | 21.22 | 334685 | 70511.45 | 0.16% |
| 2025-04-28 | 21.01 | 21.09 | 0.15 | 0.72% | 20.94 | 21.18 | 380771 | 80295.41 | 0.18% |
| 2025-04-25 | 21.17 | 20.94 | -0.21 | -0.99% | 20.91 | 21.23 | 368368 | 77512.66 | 0.18% |
| 2025-04-24 | 20.90 | 21.15 | 0.20 | 0.95% | 20.90 | 21.18 | 376957 | 79619.62 | 0.18% |
| 2025-04-23 | 21.10 | 20.95 | -0.08 | -0.38% | 20.86 | 21.12 | 360548 | 75609.26 | 0.17% |
| 2025-04-22 | 21.08 | 21.03 | -0.05 | -0.24% | 21.00 | 21.20 | 351034 | 74008.77 | 0.17% |
| 2025-04-21 | 21.35 | 21.08 | -0.31 | -1.45% | 21.08 | 21.55 | 472601 | 100444.61 | 0.23% |
| 2025-04-18 | 21.03 | 21.39 | 0.36 | 1.71% | 21.02 | 21.48 | 516229 | 109798.71 | 0.25% |
| 2025-04-17 | 21.05 | 21.03 | -0.10 | -0.47% | 20.83 | 21.15 | 483191 | 101509.12 | 0.23% |
| 2025-04-16 | 21.03 | 21.13 | 0.02 | 0.09% | 20.87 | 21.27 | 645819 | 135727.72 | 0.31% |
| 2025-04-15 | 20.84 | 21.11 | 0.31 | 1.49% | 20.82 | 21.16 | 494184 | 104074.42 | 0.24% |
| 2025-04-14 | 20.80 | 20.80 | 0.05 | 0.24% | 20.75 | 21.00 | 461712 | 96324.75 | 0.22% |
| 2025-04-11 | 20.73 | 20.75 | -0.01 | -0.05% | 20.55 | 20.85 | 454120 | 94034.39 | 0.22% |
| 2025-04-10 | 20.52 | 20.76 | 0.37 | 1.81% | 20.36 | 20.94 | 683322 | 141751.16 | 0.33% |
| 2025-04-09 | 20.70 | 20.39 | -0.42 | -2.02% | 20.28 | 20.80 | 941606 | 193274.70 | 0.45% |
| 2025-04-08 | 20.13 | 20.81 | 0.68 | 3.38% | 20.03 | 20.88 | 1563775 | 320597.50 | 0.75% |
上证大盘股票行情在线 K线走势图
