北京银行(601169)股票行情
北京银行(601169)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 |
|---|
| 2026-03-26 | 5.47 | 5.47 | -0.01 | -0.18% | 5.45 | 5.50 | 1098382 | 60163.57 | 0.52% |
| 2026-03-25 | 5.40 | 5.48 | 0.08 | 1.48% | 5.37 | 5.48 | 1378748 | 74895.73 | 0.65% |
| 2026-03-24 | 5.29 | 5.40 | 0.14 | 2.66% | 5.29 | 5.40 | 1883356 | 100947.22 | 0.89% |
| 2026-03-23 | 5.40 | 5.26 | -0.16 | -2.95% | 5.25 | 5.41 | 2539506 | 135002.67 | 1.20% |
| 2026-03-20 | 5.46 | 5.42 | -0.04 | -0.73% | 5.42 | 5.49 | 1255284 | 68461.79 | 0.59% |
| 2026-03-19 | 5.48 | 5.46 | -0.04 | -0.73% | 5.45 | 5.52 | 1167494 | 63998.67 | 0.55% |
| 2026-03-18 | 5.53 | 5.50 | -0.02 | -0.36% | 5.47 | 5.53 | 1419925 | 78037.17 | 0.67% |
| 2026-03-17 | 5.49 | 5.52 | 0.03 | 0.55% | 5.48 | 5.55 | 1351095 | 74665.50 | 0.64% |
| 2026-03-16 | 5.49 | 5.49 | 0.00 | 0.00% | 5.47 | 5.52 | 1301756 | 71530.43 | 0.62% |
| 2026-03-13 | 5.47 | 5.49 | 0.01 | 0.18% | 5.46 | 5.54 | 1754675 | 96482.14 | 0.83% |
| 2026-03-12 | 5.43 | 5.48 | 0.04 | 0.74% | 5.42 | 5.49 | 1573526 | 86039.14 | 0.74% |
| 2026-03-11 | 5.39 | 5.44 | 0.05 | 0.93% | 5.37 | 5.44 | 1245256 | 67356.37 | 0.59% |
| 2026-03-10 | 5.38 | 5.39 | 0.01 | 0.19% | 5.36 | 5.40 | 941541 | 50660.26 | 0.45% |
| 2026-03-09 | 5.39 | 5.38 | -0.03 | -0.55% | 5.37 | 5.42 | 1357154 | 73181.66 | 0.64% |
| 2026-03-06 | 5.39 | 5.41 | 0.01 | 0.19% | 5.37 | 5.42 | 922700 | 49766.64 | 0.44% |
| 2026-03-05 | 5.36 | 5.40 | 0.05 | 0.93% | 5.34 | 5.41 | 1198013 | 64500.92 | 0.57% |
| 2026-03-04 | 5.41 | 5.35 | -0.06 | -1.11% | 5.32 | 5.42 | 1872794 | 100281.44 | 0.89% |
| 2026-03-03 | 5.42 | 5.41 | -0.02 | -0.37% | 5.40 | 5.47 | 1737507 | 94423.32 | 0.82% |
| 2026-03-02 | 5.37 | 5.43 | 0.04 | 0.74% | 5.36 | 5.46 | 1649612 | 89426.38 | 0.78% |
| 2026-02-27 | 5.37 | 5.39 | 0.02 | 0.37% | 5.37 | 5.42 | 935647 | 50520.19 | 0.44% |
| 2026-02-26 | 5.36 | 5.37 | 0.01 | 0.19% | 5.35 | 5.41 | 909633 | 48897.72 | 0.43% |
| 2026-02-25 | 5.40 | 5.36 | -0.03 | -0.56% | 5.35 | 5.43 | 1373741 | 74037.43 | 0.65% |
| 2026-02-24 | 5.43 | 5.39 | -0.02 | -0.37% | 5.39 | 5.45 | 981354 | 53129.51 | 0.46% |
| 2026-02-13 | 5.42 | 5.41 | 0.00 | 0.00% | 5.41 | 5.47 | 1120660 | 60907.19 | 0.53% |
| 2026-02-12 | 5.48 | 5.41 | -0.06 | -1.10% | 5.40 | 5.48 | 1222137 | 66309.25 | 0.58% |
| 2026-02-11 | 5.46 | 5.47 | 0.02 | 0.37% | 5.43 | 5.48 | 890905 | 48669.32 | 0.42% |
| 2026-02-10 | 5.43 | 5.45 | 0.02 | 0.37% | 5.41 | 5.46 | 1035942 | 56359.28 | 0.49% |
| 2026-02-09 | 5.40 | 5.43 | 0.03 | 0.56% | 5.37 | 5.44 | 1082279 | 58579.13 | 0.51% |
| 2026-02-06 | 5.41 | 5.40 | 0.00 | 0.00% | 5.36 | 5.42 | 1414210 | 76202.46 | 0.67% |
| 2026-02-05 | 5.34 | 5.40 | 0.06 | 1.12% | 5.33 | 5.42 | 1990387 | 107276.30 | 0.94% |
| 2026-02-04 | 5.29 | 5.34 | 0.06 | 1.14% | 5.28 | 5.35 | 1486771 | 79208.48 | 0.70% |
| 2026-02-03 | 5.37 | 5.28 | -0.07 | -1.31% | 5.26 | 5.37 | 1962810 | 103874.07 | 0.93% |
| 2026-02-02 | 5.31 | 5.35 | 0.05 | 0.94% | 5.30 | 5.42 | 2426906 | 130428.39 | 1.15% |
| 2026-01-30 | 5.35 | 5.30 | -0.06 | -1.12% | 5.30 | 5.39 | 1749066 | 93510.02 | 0.83% |
| 2026-01-29 | 5.28 | 5.36 | 0.09 | 1.71% | 5.25 | 5.36 | 2264570 | 120266.21 | 1.07% |
| 2026-01-28 | 5.25 | 5.27 | 0.03 | 0.57% | 5.24 | 5.34 | 2538186 | 134374.47 | 1.20% |
| 2026-01-27 | 5.27 | 5.24 | -0.03 | -0.57% | 5.24 | 5.30 | 1589045 | 83798.81 | 0.75% |
| 2026-01-26 | 5.26 | 5.27 | 0.01 | 0.19% | 5.24 | 5.31 | 1641968 | 86676.76 | 0.78% |
| 2026-01-23 | 5.30 | 5.26 | -0.04 | -0.75% | 5.25 | 5.32 | 1540870 | 81408.19 | 0.73% |
| 2026-01-22 | 5.26 | 5.30 | 0.04 | 0.76% | 5.25 | 5.34 | 1380739 | 73203.43 | 0.65% |
| 2026-01-21 | 5.32 | 5.26 | -0.06 | -1.13% | 5.25 | 5.34 | 1625225 | 86053.44 | 0.77% |
| 2026-01-20 | 5.22 | 5.32 | 0.10 | 1.92% | 5.22 | 5.33 | 1890826 | 99749.49 | 0.89% |
| 2026-01-19 | 5.24 | 5.22 | -0.02 | -0.38% | 5.21 | 5.25 | 1264375 | 66080.41 | 0.60% |
| 2026-01-16 | 5.34 | 5.24 | -0.09 | -1.69% | 5.23 | 5.35 | 2560994 | 135146.53 | 1.21% |
| 2026-01-15 | 5.38 | 5.33 | -0.05 | -0.93% | 5.32 | 5.40 | 2179910 | 116663.88 | 1.03% |
| 2026-01-14 | 5.53 | 5.38 | -0.15 | -2.71% | 5.36 | 5.54 | 4608922 | 251375.12 | 2.18% |
| 2026-01-13 | 5.52 | 5.53 | 0.01 | 0.18% | 5.52 | 5.57 | 1255740 | 69613.79 | 0.59% |
| 2026-01-12 | 5.50 | 5.52 | 0.01 | 0.18% | 5.50 | 5.53 | 1083336 | 59786.61 | 0.51% |
| 2026-01-09 | 5.53 | 5.51 | -0.02 | -0.36% | 5.50 | 5.54 | 1012371 | 55842.01 | 0.48% |
| 2026-01-08 | 5.55 | 5.53 | -0.02 | -0.36% | 5.52 | 5.57 | 868324 | 48078.91 | 0.41% |
| 2026-01-07 | 5.58 | 5.55 | -0.04 | -0.72% | 5.55 | 5.60 | 1094778 | 60927.72 | 0.52% |
| 2026-01-06 | 5.53 | 5.59 | 0.07 | 1.27% | 5.52 | 5.59 | 1729675 | 96110.72 | 0.82% |
| 2026-01-05 | 5.49 | 5.52 | 0.04 | 0.73% | 5.48 | 5.53 | 1428822 | 78673.88 | 0.68% |
| 2025-12-31 | 5.48 | 5.48 | 0.00 | 0.00% | 5.48 | 5.50 | 679742 | 37294.80 | 0.32% |
| 2025-12-30 | 5.51 | 5.48 | -0.04 | -0.72% | 5.48 | 5.51 | 1219552 | 66957.88 | 0.58% |
| 2025-12-29 | 5.50 | 5.52 | 0.03 | 0.55% | 5.49 | 5.52 | 896487 | 49336.74 | 0.42% |
| 2025-12-26 | 5.52 | 5.49 | -0.02 | -0.36% | 5.49 | 5.53 | 749766 | 41282.36 | 0.35% |
| 2025-12-25 | 5.50 | 5.51 | 0.01 | 0.18% | 5.50 | 5.54 | 901362 | 49766.32 | 0.43% |
| 2025-12-24 | 5.51 | 5.50 | -0.01 | -0.18% | 5.48 | 5.52 | 1003139 | 55123.83 | 0.47% |
| 2025-12-23 | 5.51 | 5.51 | 0.00 | 0.00% | 5.50 | 5.54 | 954039 | 52629.82 | 0.45% |
| 2025-12-22 | 5.54 | 5.51 | -0.04 | -0.72% | 5.50 | 5.55 | 1120024 | 61863.21 | 0.53% |
| 2025-12-19 | 5.55 | 5.55 | -0.01 | -0.18% | 5.53 | 5.57 | 1572349 | 87269.40 | 0.74% |
| 2025-12-18 | 5.50 | 5.56 | 0.05 | 0.91% | 5.48 | 5.57 | 1822287 | 100890.28 | 0.86% |
| 2025-12-17 | 5.50 | 5.51 | 0.00 | 0.00% | 5.47 | 5.53 | 1438456 | 79064.59 | 0.68% |
| 2025-12-16 | 5.54 | 5.51 | -0.03 | -0.54% | 5.50 | 5.56 | 1284004 | 70824.07 | 0.61% |
| 2025-12-15 | 5.52 | 5.54 | 0.02 | 0.36% | 5.51 | 5.57 | 1067718 | 59234.66 | 0.50% |
| 2025-12-12 | 5.53 | 5.52 | -0.01 | -0.18% | 5.50 | 5.54 | 1220473 | 67408.92 | 0.58% |
| 2025-12-11 | 5.53 | 5.53 | 0.00 | 0.00% | 5.52 | 5.56 | 988954 | 54748.36 | 0.47% |
| 2025-12-10 | 5.58 | 5.53 | -0.05 | -0.90% | 5.51 | 5.59 | 1193084 | 66078.49 | 0.56% |
| 2025-12-09 | 5.63 | 5.58 | -0.05 | -0.89% | 5.56 | 5.63 | 1310346 | 73223.16 | 0.62% |
| 2025-12-08 | 5.59 | 5.63 | 0.04 | 0.72% | 5.57 | 5.65 | 1488670 | 83614.91 | 0.70% |
| 2025-12-05 | 5.63 | 5.59 | -0.05 | -0.89% | 5.56 | 5.65 | 2032837 | 113675.53 | 0.96% |
| 2025-12-04 | 5.70 | 5.64 | -0.05 | -0.88% | 5.63 | 5.70 | 2072356 | 117174.32 | 0.98% |
| 2025-12-03 | 5.72 | 5.69 | -0.04 | -0.70% | 5.68 | 5.75 | 1858215 | 106245.80 | 0.88% |
| 2025-12-02 | 5.73 | 5.73 | -0.01 | -0.17% | 5.70 | 5.76 | 1247782 | 71429.86 | 0.59% |
| 2025-12-01 | 5.68 | 5.74 | 0.06 | 1.06% | 5.67 | 5.75 | 2218386 | 126886.62 | 1.05% |
| 2025-11-28 | 5.73 | 5.68 | -0.05 | -0.87% | 5.67 | 5.73 | 1755186 | 99969.29 | 0.83% |
| 2025-11-27 | 5.73 | 5.73 | 0.00 | 0.00% | 5.70 | 5.76 | 1448046 | 82888.70 | 0.68% |
| 2025-11-26 | 5.78 | 5.73 | -0.05 | -0.87% | 5.71 | 5.80 | 1739845 | 99968.34 | 0.82% |
| 2025-11-25 | 5.70 | 5.78 | 0.10 | 1.76% | 5.67 | 5.78 | 2510442 | 143998.33 | 1.19% |
上证大盘股票行情在线 K线走势图
北京银行(601169)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
