当前位置: 爱股网 > 股票行情 > 兴业银行(601166)股票行情

兴业银行(601166)股票行情

兴业银行(601166)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	18.78	18.76	0.04	0.21%	18.58	18.79	581800	108690.05	0.27%
2026-03-24	18.30	18.72	0.48	2.63%	18.30	18.73	817479	151885.72	0.39%
2026-03-23	18.65	18.24	-0.55	-2.93%	18.14	18.66	1092370	200420.33	0.52%
2026-03-20	18.85	18.79	-0.04	-0.21%	18.76	18.96	664283	125205.48	0.31%
2026-03-19	18.89	18.83	-0.12	-0.63%	18.81	19.00	659739	124722.25	0.31%
2026-03-18	19.00	18.95	-0.06	-0.32%	18.84	19.05	635232	120307.03	0.30%
2026-03-17	18.84	19.01	0.18	0.96%	18.80	19.07	820461	155821.06	0.39%
2026-03-16	18.88	18.83	0.00	0.00%	18.78	18.97	715959	135080.73	0.34%
2026-03-13	18.80	18.83	0.02	0.11%	18.73	18.99	668446	126009.50	0.32%
2026-03-12	18.68	18.81	0.10	0.53%	18.66	18.83	701946	131694.39	0.33%
2026-03-11	18.49	18.71	0.24	1.30%	18.40	18.71	742558	138073.42	0.35%
2026-03-10	18.32	18.47	0.17	0.93%	18.30	18.52	615727	113393.54	0.29%
2026-03-09	18.40	18.30	-0.22	-1.19%	18.29	18.53	939328	172685.89	0.44%
2026-03-06	18.40	18.52	0.05	0.27%	18.38	18.57	588803	109024.64	0.28%
2026-03-05	18.16	18.47	0.33	1.82%	18.15	18.48	883037	162082.83	0.42%
2026-03-04	18.38	18.14	-0.30	-1.63%	18.02	18.42	1175244	213768.95	0.56%
2026-03-03	18.32	18.44	0.13	0.71%	18.25	18.60	1203071	221947.52	0.57%
2026-03-02	18.26	18.31	0.00	0.00%	18.21	18.42	852835	156221.62	0.40%
2026-02-27	18.24	18.31	0.06	0.33%	18.24	18.45	870035	159647.67	0.41%
2026-02-26	18.35	18.25	-0.05	-0.27%	18.21	18.41	568238	103874.92	0.27%
2026-02-25	18.37	18.30	-0.05	-0.27%	18.27	18.49	860862	158139.84	0.41%
2026-02-24	18.55	18.35	-0.14	-0.76%	18.35	18.59	815625	150355.22	0.39%
2026-02-13	18.60	18.49	-0.10	-0.54%	18.45	18.66	662594	122888.54	0.31%
2026-02-12	18.86	18.59	-0.27	-1.43%	18.56	18.86	777622	145022.12	0.37%
2026-02-11	18.89	18.86	0.04	0.21%	18.75	18.89	520589	98052.78	0.25%
2026-02-10	18.88	18.82	-0.06	-0.32%	18.80	18.96	518706	97805.09	0.25%
2026-02-09	18.85	18.88	0.03	0.16%	18.76	18.97	644395	121556.95	0.30%
2026-02-06	18.82	18.85	0.03	0.16%	18.72	18.96	1048455	197456.72	0.50%
2026-02-05	19.20	19.38	0.20	1.04%	19.20	19.49	1198482	231843.58	0.57%
2026-02-04	18.87	19.18	0.29	1.54%	18.83	19.22	1151367	219884.11	0.54%
2026-02-03	18.93	18.89	0.02	0.11%	18.76	18.99	1010472	190556.16	0.48%
2026-02-02	18.72	18.87	0.17	0.91%	18.72	19.20	1591234	302519.03	0.75%
2026-01-30	18.90	18.70	-0.19	-1.01%	18.70	19.18	1497069	283233.34	0.71%
2026-01-29	18.57	18.89	0.34	1.83%	18.35	18.99	2392841	445519.56	1.13%
2026-01-28	18.81	18.55	-0.27	-1.43%	18.51	18.89	2045227	381764.19	0.97%
2026-01-27	18.90	18.82	-0.06	-0.32%	18.77	19.10	1378786	261034.62	0.65%
2026-01-26	19.11	18.88	-0.24	-1.26%	18.87	19.17	2124267	403208.12	1.00%
2026-01-23	19.37	19.12	-0.23	-1.19%	19.01	19.56	1709547	328978.47	0.81%
2026-01-22	19.67	19.35	-0.26	-1.33%	19.32	19.84	1459434	284279.62	0.69%
2026-01-21	20.13	19.61	-0.48	-2.39%	19.58	20.27	1484016	294535.44	0.70%
2026-01-20	20.08	20.09	0.01	0.05%	19.92	20.17	920847	184792.31	0.44%
2026-01-19	20.06	20.08	0.00	0.00%	19.97	20.20	882620	177155.84	0.42%
2026-01-16	20.41	20.08	-0.24	-1.18%	19.97	20.45	1662410	335298.94	0.79%
2026-01-15	20.51	20.32	-0.19	-0.93%	20.27	20.69	1011762	207146.48	0.48%
2026-01-14	20.97	20.51	-0.50	-2.38%	20.51	21.18	1296934	270536.06	0.61%
2026-01-13	20.94	21.01	0.09	0.43%	20.86	21.17	671490	141344.84	0.32%
2026-01-12	20.81	20.92	0.08	0.38%	20.68	21.01	806680	168303.34	0.38%
2026-01-09	20.98	20.84	-0.08	-0.38%	20.79	21.06	593631	123904.45	0.28%
2026-01-08	21.20	20.92	-0.32	-1.51%	20.86	21.23	683149	143140.70	0.32%
2026-01-07	21.47	21.24	-0.22	-1.03%	21.16	21.58	721683	153632.75	0.34%
2026-01-06	21.05	21.46	0.41	1.95%	20.92	21.48	980486	208135.45	0.46%
2026-01-05	21.09	21.05	-0.01	-0.05%	20.94	21.17	681921	143315.42	0.32%
2025-12-31	21.13	21.06	-0.03	-0.14%	21.03	21.18	516303	108909.08	0.24%
2025-12-30	21.35	21.09	-0.33	-1.54%	21.07	21.42	675344	142965.08	0.32%
2025-12-29	21.16	21.42	0.28	1.32%	21.08	21.46	751746	160274.92	0.36%
2025-12-26	21.03	21.14	0.10	0.48%	21.00	21.18	502879	106127.09	0.24%
2025-12-25	21.03	21.04	0.01	0.05%	21.02	21.24	545940	115430.55	0.26%
2025-12-24	21.06	21.03	-0.03	-0.14%	20.88	21.11	499214	104864.19	0.24%
2025-12-23	21.06	21.06	0.07	0.33%	20.91	21.10	447450	94064.55	0.21%
2025-12-22	21.10	20.99	-0.10	-0.47%	20.96	21.23	626549	131855.28	0.30%
2025-12-19	20.90	21.09	0.15	0.72%	20.81	21.18	717066	150859.52	0.34%
2025-12-18	20.43	20.94	0.46	2.25%	20.36	20.95	670014	138871.64	0.32%
2025-12-17	20.41	20.48	0.06	0.29%	20.23	20.62	695326	141913.59	0.33%
2025-12-16	20.73	20.42	-0.27	-1.30%	20.33	20.74	475217	97263.17	0.22%
2025-12-15	20.60	20.69	0.04	0.19%	20.58	20.86	506772	105115.74	0.24%
2025-12-12	20.40	20.65	0.23	1.13%	20.32	20.65	958856	196788.38	0.45%
2025-12-11	20.37	20.42	0.07	0.34%	20.24	20.42	630224	128159.12	0.30%
2025-12-10	20.68	20.35	-0.37	-1.79%	20.26	20.71	716149	146161.38	0.34%
2025-12-09	20.92	20.72	-0.16	-0.77%	20.65	20.95	614576	127504.92	0.29%
2025-12-08	20.80	20.88	0.08	0.38%	20.76	21.04	741996	155189.70	0.35%
2025-12-05	20.83	20.80	-0.07	-0.34%	20.58	20.89	671356	139178.09	0.32%
2025-12-04	20.94	20.87	-0.07	-0.33%	20.82	21.03	452229	94487.38	0.21%
2025-12-03	21.10	20.94	-0.21	-0.99%	20.93	21.29	591745	124835.16	0.28%
2025-12-02	21.22	21.15	-0.01	-0.05%	20.96	21.26	531470	112172.41	0.25%
2025-12-01	20.93	21.16	0.05	0.24%	20.90	21.23	773597	163130.38	0.37%
2025-11-28	21.34	21.11	-0.28	-1.31%	21.10	21.36	567063	120227.01	0.27%
2025-11-27	21.24	21.39	0.09	0.42%	21.11	21.44	558515	118913.80	0.26%
2025-11-26	21.44	21.30	-0.10	-0.47%	21.24	21.62	522058	111583.41	0.25%
2025-11-25	21.05	21.40	0.39	1.86%	20.87	21.42	705707	149605.25	0.33%
2025-11-24	21.40	21.01	-0.35	-1.64%	21.01	21.44	902302	191101.03	0.43%

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

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24