交通银行(601328)股票行情
交通银行(601328)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 |
|---|
| 2025-06-17 | 7.76 | 7.75 | -0.01 | -0.13% | 7.72 | 7.78 | 1030506 | 79820.49 | 0.26% |
| 2025-06-16 | 7.68 | 7.76 | 0.07 | 0.91% | 7.64 | 7.76 | 1172136 | 90328.35 | 0.30% |
| 2025-06-13 | 7.72 | 7.69 | -0.03 | -0.39% | 7.67 | 7.75 | 1082074 | 83362.48 | 0.28% |
| 2025-06-12 | 7.71 | 7.72 | 0.01 | 0.13% | 7.67 | 7.74 | 791769 | 61032.54 | 0.20% |
| 2025-06-11 | 7.71 | 7.71 | 0.01 | 0.13% | 7.68 | 7.76 | 817120 | 63049.36 | 0.21% |
| 2025-06-10 | 7.66 | 7.70 | 0.03 | 0.39% | 7.65 | 7.80 | 1550671 | 119931.05 | 0.40% |
| 2025-06-09 | 7.71 | 7.67 | -0.02 | -0.26% | 7.62 | 7.72 | 1219893 | 93460.87 | 0.31% |
| 2025-06-06 | 7.69 | 7.69 | 0.01 | 0.13% | 7.66 | 7.74 | 769993 | 59262.50 | 0.20% |
| 2025-06-05 | 7.69 | 7.68 | -0.01 | -0.13% | 7.62 | 7.72 | 1003828 | 77044.34 | 0.26% |
| 2025-06-04 | 7.72 | 7.69 | -0.01 | -0.13% | 7.68 | 7.75 | 896117 | 69128.40 | 0.23% |
| 2025-06-03 | 7.58 | 7.70 | 0.10 | 1.32% | 7.57 | 7.75 | 1220335 | 93544.12 | 0.31% |
| 2025-05-30 | 7.55 | 7.60 | 0.06 | 0.80% | 7.52 | 7.64 | 1175113 | 89164.48 | 0.30% |
| 2025-05-29 | 7.59 | 7.54 | -0.04 | -0.53% | 7.52 | 7.60 | 1003417 | 75810.76 | 0.26% |
| 2025-05-28 | 7.63 | 7.58 | -0.05 | -0.66% | 7.53 | 7.66 | 920536 | 69821.52 | 0.23% |
| 2025-05-27 | 7.64 | 7.63 | 0.00 | 0.00% | 7.62 | 7.72 | 923584 | 70794.85 | 0.24% |
| 2025-05-26 | 7.66 | 7.63 | -0.04 | -0.52% | 7.60 | 7.73 | 1012775 | 77554.64 | 0.26% |
| 2025-05-23 | 7.77 | 7.67 | -0.10 | -1.29% | 7.66 | 7.82 | 965194 | 74552.45 | 0.25% |
| 2025-05-22 | 7.71 | 7.77 | 0.08 | 1.04% | 7.68 | 7.77 | 901271 | 69709.44 | 0.23% |
| 2025-05-21 | 7.62 | 7.69 | 0.08 | 1.05% | 7.61 | 7.75 | 1255142 | 96615.95 | 0.32% |
| 2025-05-20 | 7.61 | 7.61 | 0.04 | 0.53% | 7.59 | 7.69 | 1033843 | 78951.69 | 0.26% |
| 2025-05-19 | 7.58 | 7.57 | -0.01 | -0.13% | 7.57 | 7.65 | 1107727 | 84334.13 | 0.28% |
| 2025-05-16 | 7.69 | 7.58 | -0.10 | -1.30% | 7.53 | 7.71 | 1405964 | 106643.76 | 0.36% |
| 2025-05-15 | 7.72 | 7.68 | -0.04 | -0.52% | 7.67 | 7.78 | 1061636 | 81901.30 | 0.27% |
| 2025-05-14 | 7.65 | 7.72 | 0.05 | 0.65% | 7.62 | 7.76 | 1498260 | 115403.63 | 0.38% |
| 2025-05-13 | 7.59 | 7.67 | 0.07 | 0.92% | 7.56 | 7.68 | 1236848 | 94494.49 | 0.32% |
| 2025-05-12 | 7.52 | 7.60 | 0.09 | 1.20% | 7.49 | 7.64 | 1528870 | 115763.98 | 0.39% |
| 2025-05-09 | 7.46 | 7.51 | 0.05 | 0.67% | 7.46 | 7.54 | 1080484 | 81221.00 | 0.28% |
| 2025-05-08 | 7.47 | 7.46 | -0.02 | -0.27% | 7.45 | 7.55 | 1018156 | 76195.06 | 0.26% |
| 2025-05-07 | 7.44 | 7.48 | 0.07 | 0.94% | 7.38 | 7.49 | 1226652 | 91420.73 | 0.31% |
| 2025-05-06 | 7.49 | 7.41 | -0.06 | -0.80% | 7.36 | 7.49 | 1238382 | 91679.02 | 0.32% |
| 2025-04-30 | 7.58 | 7.47 | -0.10 | -1.32% | 7.40 | 7.60 | 1429606 | 106528.02 | 0.36% |
| 2025-04-29 | 7.60 | 7.57 | -0.04 | -0.53% | 7.56 | 7.65 | 767449 | 58252.53 | 0.20% |
| 2025-04-28 | 7.57 | 7.61 | 0.03 | 0.40% | 7.55 | 7.64 | 803289 | 61130.07 | 0.20% |
| 2025-04-25 | 7.63 | 7.58 | -0.04 | -0.52% | 7.51 | 7.66 | 985285 | 74554.53 | 0.25% |
| 2025-04-24 | 7.53 | 7.62 | 0.11 | 1.46% | 7.52 | 7.64 | 1100953 | 83609.37 | 0.28% |
| 2025-04-23 | 7.57 | 7.51 | -0.05 | -0.66% | 7.50 | 7.59 | 980510 | 73873.85 | 0.25% |
| 2025-04-22 | 7.50 | 7.56 | 0.06 | 0.80% | 7.49 | 7.60 | 909032 | 68722.84 | 0.23% |
| 2025-04-21 | 7.56 | 7.50 | -0.07 | -0.92% | 7.50 | 7.70 | 1198340 | 90820.38 | 0.31% |
| 2025-04-18 | 7.53 | 7.57 | 0.07 | 0.93% | 7.52 | 7.63 | 1160078 | 87949.37 | 0.30% |
| 2025-04-17 | 7.74 | 7.70 | -0.07 | -0.90% | 7.63 | 7.77 | 1346144 | 103612.09 | 0.34% |
| 2025-04-16 | 7.70 | 7.77 | 0.07 | 0.91% | 7.66 | 7.79 | 1961829 | 151380.38 | 0.50% |
| 2025-04-15 | 7.56 | 7.70 | 0.14 | 1.85% | 7.55 | 7.71 | 1719281 | 131346.31 | 0.44% |
| 2025-04-14 | 7.39 | 7.56 | 0.19 | 2.58% | 7.38 | 7.59 | 1862858 | 139948.09 | 0.47% |
| 2025-04-11 | 7.34 | 7.37 | 0.07 | 0.96% | 7.29 | 7.39 | 1417578 | 103982.28 | 0.36% |
| 2025-04-10 | 7.34 | 7.30 | -0.02 | -0.27% | 7.27 | 7.36 | 1475354 | 107909.84 | 0.38% |
| 2025-04-09 | 7.30 | 7.32 | -0.02 | -0.27% | 7.22 | 7.38 | 2265848 | 165363.25 | 0.58% |
| 2025-04-08 | 7.29 | 7.34 | 0.05 | 0.69% | 7.22 | 7.39 | 3024168 | 220448.88 | 0.77% |
| 2025-04-07 | 7.41 | 7.29 | -0.38 | -4.95% | 7.13 | 7.63 | 4248564 | 312128.31 | 1.08% |
| 2025-04-03 | 7.50 | 7.67 | 0.09 | 1.19% | 7.50 | 7.68 | 1319023 | 100577.77 | 0.34% |
| 2025-04-02 | 7.39 | 7.58 | 0.17 | 2.29% | 7.39 | 7.58 | 1673442 | 125664.58 | 0.43% |
| 2025-04-01 | 7.41 | 7.41 | -0.04 | -0.54% | 7.35 | 7.49 | 1394804 | 103252.10 | 0.36% |
| 2025-03-31 | 7.43 | 7.45 | 0.09 | 1.22% | 7.31 | 7.53 | 2272384 | 169023.91 | 0.58% |
| 2025-03-28 | 7.46 | 7.36 | -0.08 | -1.08% | 7.35 | 7.46 | 1122256 | 82808.89 | 0.29% |
| 2025-03-27 | 7.44 | 7.44 | 0.00 | 0.00% | 7.44 | 7.51 | 851309 | 63613.96 | 0.22% |
| 2025-03-26 | 7.44 | 7.44 | 0.00 | 0.00% | 7.40 | 7.48 | 895766 | 66631.35 | 0.23% |
| 2025-03-25 | 7.43 | 7.44 | 0.00 | 0.00% | 7.42 | 7.52 | 1388691 | 103525.40 | 0.35% |
| 2025-03-24 | 7.25 | 7.44 | 0.23 | 3.19% | 7.25 | 7.45 | 3149965 | 232349.34 | 0.80% |
| 2025-03-21 | 7.24 | 7.21 | -0.02 | -0.28% | 7.21 | 7.26 | 1325789 | 95860.70 | 0.34% |
| 2025-03-20 | 7.33 | 7.23 | -0.08 | -1.09% | 7.21 | 7.33 | 1527874 | 110702.73 | 0.39% |
| 2025-03-19 | 7.23 | 7.31 | 0.09 | 1.25% | 7.23 | 7.31 | 1388467 | 101110.81 | 0.35% |
| 2025-03-18 | 7.25 | 7.22 | -0.01 | -0.14% | 7.21 | 7.27 | 964034 | 69707.59 | 0.25% |
| 2025-03-17 | 7.19 | 7.23 | 0.06 | 0.84% | 7.18 | 7.27 | 1375822 | 99509.84 | 0.35% |
| 2025-03-14 | 7.14 | 7.17 | 0.05 | 0.70% | 7.12 | 7.23 | 1776816 | 127577.04 | 0.45% |
| 2025-03-13 | 7.11 | 7.12 | 0.01 | 0.14% | 7.10 | 7.15 | 993398 | 70734.77 | 0.25% |
| 2025-03-12 | 7.16 | 7.11 | -0.07 | -0.97% | 7.11 | 7.18 | 935081 | 66734.89 | 0.24% |
| 2025-03-11 | 7.08 | 7.18 | 0.08 | 1.13% | 7.06 | 7.19 | 1421453 | 101220.03 | 0.36% |
| 2025-03-10 | 7.18 | 7.10 | -0.07 | -0.98% | 7.08 | 7.19 | 1630415 | 116049.20 | 0.42% |
| 2025-03-07 | 7.22 | 7.17 | -0.04 | -0.55% | 7.17 | 7.24 | 901732 | 64879.49 | 0.23% |
| 2025-03-06 | 7.26 | 7.21 | -0.06 | -0.83% | 7.18 | 7.27 | 1253952 | 90493.85 | 0.32% |
| 2025-03-05 | 7.14 | 7.27 | 0.13 | 1.82% | 7.13 | 7.29 | 1499286 | 108370.99 | 0.38% |
| 2025-03-04 | 7.18 | 7.14 | -0.06 | -0.83% | 7.14 | 7.21 | 900783 | 64547.19 | 0.23% |
| 2025-03-03 | 7.23 | 7.20 | -0.01 | -0.14% | 7.12 | 7.24 | 1295096 | 93035.46 | 0.33% |
| 2025-02-28 | 7.27 | 7.21 | -0.05 | -0.69% | 7.21 | 7.32 | 1369503 | 99407.57 | 0.35% |
| 2025-02-27 | 7.22 | 7.26 | 0.06 | 0.83% | 7.16 | 7.28 | 1063398 | 76869.67 | 0.27% |
| 2025-02-26 | 7.20 | 7.20 | 0.02 | 0.28% | 7.19 | 7.29 | 964316 | 69802.04 | 0.25% |
| 2025-02-25 | 7.27 | 7.18 | -0.10 | -1.37% | 7.15 | 7.30 | 1475013 | 106612.20 | 0.38% |
| 2025-02-24 | 7.35 | 7.28 | -0.09 | -1.22% | 7.26 | 7.40 | 1378716 | 100681.83 | 0.35% |
| 2025-02-21 | 7.44 | 7.37 | -0.05 | -0.67% | 7.30 | 7.45 | 1243573 | 91688.89 | 0.32% |
| 2025-02-20 | 7.42 | 7.42 | -0.01 | -0.13% | 7.38 | 7.45 | 795746 | 59026.70 | 0.20% |
| 2025-02-19 | 7.43 | 7.43 | -0.01 | -0.13% | 7.39 | 7.48 | 1019467 | 75876.26 | 0.26% |
上证大盘股票行情在线 K线走势图
