兴业银行(601166)股票行情 兴业银行股票行情 601166股票行情_爱股网
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 |
|---|
| 2025-10-31 | 20.10 | 20.23 | 0.20 | 1.00% | 20.09 | 20.28 | 887862 | 179319.78 | 0.42% |
| 2025-10-30 | 20.01 | 20.03 | 0.02 | 0.10% | 19.92 | 20.18 | 853522 | 171059.81 | 0.40% |
| 2025-10-29 | 20.35 | 20.01 | -0.41 | -2.01% | 19.98 | 20.35 | 931097 | 187024.06 | 0.44% |
| 2025-10-28 | 20.50 | 20.42 | -0.01 | -0.05% | 20.25 | 20.54 | 678051 | 138150.91 | 0.32% |
| 2025-10-27 | 20.56 | 20.43 | -0.17 | -0.83% | 20.36 | 20.64 | 868098 | 177938.23 | 0.41% |
| 2025-10-24 | 20.72 | 20.60 | -0.16 | -0.77% | 20.58 | 20.86 | 871084 | 180205.28 | 0.41% |
| 2025-10-23 | 20.43 | 20.76 | 0.36 | 1.76% | 20.43 | 20.88 | 1288925 | 266916.28 | 0.61% |
| 2025-10-22 | 20.16 | 20.40 | 0.24 | 1.19% | 20.13 | 20.59 | 1052978 | 214251.08 | 0.50% |
| 2025-10-21 | 20.26 | 20.16 | -0.10 | -0.49% | 20.13 | 20.36 | 713193 | 144309.12 | 0.34% |
| 2025-10-20 | 20.22 | 20.26 | 0.07 | 0.35% | 19.96 | 20.35 | 733317 | 147870.08 | 0.35% |
| 2025-10-17 | 20.43 | 20.19 | -0.26 | -1.27% | 20.15 | 20.62 | 1026705 | 209237.22 | 0.49% |
| 2025-10-16 | 20.30 | 20.45 | 0.14 | 0.69% | 20.12 | 20.53 | 1040839 | 211889.39 | 0.49% |
| 2025-10-15 | 20.20 | 20.31 | 0.08 | 0.40% | 20.10 | 20.41 | 1218771 | 246784.12 | 0.58% |
| 2025-10-14 | 19.65 | 20.23 | 0.53 | 2.69% | 19.61 | 20.23 | 1674256 | 335405.09 | 0.79% |
| 2025-10-13 | 19.56 | 19.70 | 0.01 | 0.05% | 19.35 | 19.86 | 1186448 | 232969.39 | 0.56% |
| 2025-10-10 | 19.66 | 19.69 | 0.02 | 0.10% | 19.64 | 19.94 | 1224887 | 241837.95 | 0.58% |
| 2025-10-09 | 19.89 | 19.67 | -0.18 | -0.91% | 19.65 | 19.92 | 1422041 | 280543.84 | 0.67% |
| 2025-09-30 | 20.09 | 19.85 | -0.20 | -1.00% | 19.79 | 20.13 | 1422285 | 283213.94 | 0.67% |
| 2025-09-29 | 20.26 | 20.05 | -0.27 | -1.33% | 20.05 | 20.50 | 1288720 | 260734.34 | 0.61% |
| 2025-09-26 | 20.25 | 20.32 | 0.11 | 0.54% | 20.01 | 20.42 | 751354 | 152291.98 | 0.36% |
| 2025-09-25 | 20.23 | 20.21 | -0.03 | -0.15% | 20.02 | 20.36 | 735592 | 148766.83 | 0.35% |
| 2025-09-24 | 20.39 | 20.24 | -0.17 | -0.83% | 20.17 | 20.63 | 851939 | 173331.12 | 0.40% |
| 2025-09-23 | 20.13 | 20.41 | 0.28 | 1.39% | 19.94 | 20.53 | 1186146 | 241345.61 | 0.56% |
| 2025-09-22 | 20.35 | 20.13 | -0.16 | -0.79% | 20.10 | 20.44 | 522176 | 105613.53 | 0.25% |
| 2025-09-19 | 20.28 | 20.29 | 0.04 | 0.20% | 20.11 | 20.46 | 902440 | 183184.16 | 0.43% |
| 2025-09-18 | 20.63 | 20.25 | -0.34 | -1.65% | 20.18 | 20.74 | 1326465 | 270663.31 | 0.63% |
| 2025-09-17 | 20.71 | 20.59 | -0.11 | -0.53% | 20.51 | 20.99 | 1216993 | 251963.83 | 0.58% |
| 2025-09-16 | 21.08 | 20.70 | -0.37 | -1.76% | 20.67 | 21.29 | 1098592 | 229439.08 | 0.52% |
| 2025-09-15 | 21.40 | 21.07 | -0.35 | -1.63% | 20.99 | 21.43 | 817576 | 173252.53 | 0.39% |
| 2025-09-12 | 21.86 | 21.42 | -0.42 | -1.92% | 21.40 | 22.00 | 871443 | 188246.05 | 0.41% |
| 2025-09-11 | 21.51 | 21.84 | 0.34 | 1.58% | 21.42 | 21.88 | 693894 | 150092.97 | 0.33% |
| 2025-09-10 | 21.53 | 21.50 | -0.02 | -0.09% | 21.43 | 21.64 | 394780 | 85054.55 | 0.19% |
| 2025-09-09 | 21.47 | 21.52 | 0.06 | 0.28% | 21.41 | 21.57 | 451937 | 97047.48 | 0.21% |
| 2025-09-08 | 21.66 | 21.46 | -0.29 | -1.33% | 21.40 | 21.80 | 681393 | 146871.89 | 0.32% |
| 2025-09-05 | 21.86 | 21.75 | -0.17 | -0.78% | 21.66 | 21.90 | 512887 | 111537.33 | 0.24% |
| 2025-09-04 | 21.70 | 21.92 | 0.20 | 0.92% | 21.39 | 22.04 | 1032059 | 224282.62 | 0.49% |
| 2025-09-03 | 21.99 | 21.72 | -0.27 | -1.23% | 21.60 | 22.19 | 813434 | 177744.22 | 0.38% |
| 2025-09-02 | 21.80 | 21.99 | 0.18 | 0.83% | 21.65 | 22.00 | 974915 | 212743.05 | 0.46% |
| 2025-09-01 | 22.50 | 21.81 | -0.60 | -2.68% | 21.80 | 22.50 | 1019475 | 224774.55 | 0.48% |
| 2025-08-29 | 22.70 | 22.41 | -0.36 | -1.58% | 22.36 | 22.85 | 1103675 | 248955.67 | 0.52% |
| 2025-08-28 | 22.55 | 22.77 | 0.27 | 1.20% | 22.41 | 22.88 | 715184 | 162138.55 | 0.34% |
| 2025-08-27 | 22.85 | 22.50 | -0.38 | -1.66% | 22.44 | 22.96 | 688557 | 156331.00 | 0.33% |
| 2025-08-26 | 22.90 | 22.88 | -0.07 | -0.31% | 22.80 | 23.04 | 526531 | 120628.25 | 0.25% |
| 2025-08-25 | 22.78 | 22.95 | 0.18 | 0.79% | 22.71 | 22.97 | 617577 | 141233.20 | 0.29% |
| 2025-08-22 | 22.58 | 22.77 | 0.16 | 0.71% | 22.50 | 22.83 | 640809 | 144865.52 | 0.30% |
| 2025-08-21 | 22.59 | 22.61 | 0.02 | 0.09% | 22.45 | 22.67 | 453809 | 102507.40 | 0.21% |
| 2025-08-20 | 22.54 | 22.59 | 0.04 | 0.18% | 22.41 | 22.73 | 517479 | 116806.88 | 0.24% |
| 2025-08-19 | 22.62 | 22.55 | -0.07 | -0.31% | 22.42 | 22.69 | 464354 | 104794.11 | 0.22% |
| 2025-08-18 | 22.31 | 22.62 | 0.30 | 1.34% | 22.23 | 22.63 | 790749 | 177576.95 | 0.37% |
| 2025-08-15 | 22.70 | 22.32 | -0.41 | -1.80% | 22.19 | 22.72 | 1009323 | 225823.33 | 0.48% |
| 2025-08-14 | 22.81 | 22.73 | -0.07 | -0.31% | 22.61 | 22.96 | 629366 | 143360.48 | 0.30% |
| 2025-08-13 | 23.08 | 22.80 | -0.19 | -0.83% | 22.80 | 23.22 | 613422 | 140845.30 | 0.29% |
| 2025-08-12 | 22.89 | 22.99 | 0.11 | 0.48% | 22.89 | 23.25 | 598124 | 138277.19 | 0.28% |
| 2025-08-11 | 23.04 | 22.88 | -0.18 | -0.78% | 22.82 | 23.10 | 572557 | 131448.67 | 0.27% |
| 2025-08-08 | 23.18 | 23.06 | -0.01 | -0.04% | 23.00 | 23.22 | 410842 | 94913.18 | 0.19% |
| 2025-08-07 | 23.00 | 23.07 | 0.09 | 0.39% | 22.86 | 23.25 | 567574 | 131075.61 | 0.27% |
| 2025-08-06 | 23.09 | 22.98 | -0.11 | -0.48% | 22.92 | 23.28 | 553475 | 127567.12 | 0.26% |
| 2025-08-05 | 22.78 | 23.09 | 0.31 | 1.36% | 22.71 | 23.22 | 820304 | 188310.64 | 0.39% |
| 2025-08-04 | 22.53 | 22.78 | 0.25 | 1.11% | 22.50 | 23.07 | 712914 | 162807.89 | 0.34% |
| 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% |
上证大盘股票行情在线 K线走势图
兴业银行(601166)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
