兴业证券(601377)股票行情
兴业证券(601377)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 | 6.48 | 6.46 | -0.04 | -0.62% | 6.42 | 6.53 | 631717 | 40942.72 | 0.73% |
| 2025-07-31 | 6.63 | 6.50 | -0.16 | -2.40% | 6.46 | 6.67 | 1077818 | 70612.21 | 1.25% |
| 2025-07-30 | 6.70 | 6.66 | -0.06 | -0.89% | 6.59 | 6.75 | 860558 | 57489.76 | 1.00% |
| 2025-07-29 | 6.73 | 6.72 | -0.06 | -0.88% | 6.61 | 6.76 | 1093984 | 73031.55 | 1.27% |
| 2025-07-28 | 6.75 | 6.78 | -0.01 | -0.15% | 6.68 | 6.91 | 1202340 | 81624.89 | 1.39% |
| 2025-07-25 | 6.78 | 6.79 | -0.02 | -0.29% | 6.71 | 6.84 | 1295734 | 87713.82 | 1.50% |
| 2025-07-24 | 6.47 | 6.81 | 0.33 | 5.09% | 6.46 | 6.89 | 2718317 | 183122.73 | 3.15% |
| 2025-07-23 | 6.50 | 6.48 | 0.00 | 0.00% | 6.46 | 6.61 | 1405421 | 91853.42 | 1.63% |
| 2025-07-22 | 6.45 | 6.48 | 0.04 | 0.62% | 6.38 | 6.49 | 853687 | 55004.20 | 0.99% |
| 2025-07-21 | 6.37 | 6.44 | 0.08 | 1.26% | 6.35 | 6.48 | 865979 | 55674.63 | 1.00% |
| 2025-07-18 | 6.33 | 6.36 | 0.03 | 0.47% | 6.32 | 6.36 | 591716 | 37511.89 | 0.69% |
| 2025-07-17 | 6.32 | 6.33 | 0.00 | 0.00% | 6.29 | 6.35 | 515405 | 32578.66 | 0.60% |
| 2025-07-16 | 6.36 | 6.33 | -0.03 | -0.47% | 6.28 | 6.38 | 670780 | 42414.64 | 0.78% |
| 2025-07-15 | 6.38 | 6.36 | -0.01 | -0.16% | 6.32 | 6.48 | 908520 | 57989.34 | 1.05% |
| 2025-07-14 | 6.39 | 6.37 | -0.01 | -0.16% | 6.34 | 6.45 | 953331 | 60926.47 | 1.10% |
| 2025-07-11 | 6.36 | 6.38 | 0.07 | 1.11% | 6.29 | 6.50 | 1861370 | 119499.27 | 2.16% |
| 2025-07-10 | 6.22 | 6.31 | 0.08 | 1.28% | 6.21 | 6.35 | 1060508 | 66776.08 | 1.23% |
| 2025-07-09 | 6.26 | 6.23 | -0.03 | -0.48% | 6.21 | 6.30 | 639606 | 40084.41 | 0.74% |
| 2025-07-08 | 6.22 | 6.26 | 0.04 | 0.64% | 6.21 | 6.28 | 637150 | 39856.06 | 0.74% |
| 2025-07-07 | 6.18 | 6.22 | 0.01 | 0.16% | 6.17 | 6.25 | 469486 | 29191.30 | 0.54% |
| 2025-07-04 | 6.19 | 6.21 | -0.01 | -0.16% | 6.16 | 6.29 | 847935 | 52779.77 | 0.98% |
| 2025-07-03 | 6.19 | 6.22 | 0.03 | 0.48% | 6.17 | 6.23 | 601067 | 37296.16 | 0.70% |
| 2025-07-02 | 6.19 | 6.19 | 0.01 | 0.16% | 6.15 | 6.20 | 532231 | 32868.65 | 0.62% |
| 2025-07-01 | 6.20 | 6.18 | -0.01 | -0.16% | 6.13 | 6.21 | 644088 | 39686.18 | 0.75% |
| 2025-06-30 | 6.23 | 6.19 | -0.03 | -0.48% | 6.14 | 6.25 | 897962 | 55521.27 | 1.04% |
| 2025-06-27 | 6.23 | 6.22 | -0.02 | -0.32% | 6.21 | 6.41 | 1420640 | 89493.45 | 1.65% |
| 2025-06-26 | 6.36 | 6.24 | -0.12 | -1.89% | 6.22 | 6.37 | 1543826 | 96789.32 | 1.79% |
| 2025-06-25 | 6.10 | 6.36 | 0.26 | 4.26% | 6.09 | 6.38 | 2685601 | 167789.56 | 3.11% |
| 2025-06-24 | 6.00 | 6.10 | 0.11 | 1.84% | 5.99 | 6.14 | 1452030 | 88414.39 | 1.68% |
| 2025-06-23 | 5.88 | 5.99 | 0.08 | 1.35% | 5.88 | 6.00 | 726646 | 43223.41 | 0.84% |
| 2025-06-20 | 5.91 | 5.91 | 0.01 | 0.17% | 5.89 | 5.95 | 571705 | 33841.46 | 0.66% |
| 2025-06-19 | 6.00 | 5.90 | -0.11 | -1.83% | 5.88 | 6.02 | 922972 | 54747.94 | 1.07% |
| 2025-06-18 | 6.06 | 6.01 | -0.08 | -1.31% | 5.98 | 6.08 | 878444 | 52786.56 | 1.02% |
| 2025-06-17 | 6.06 | 6.09 | 0.01 | 0.16% | 6.03 | 6.09 | 951146 | 57591.76 | 1.10% |
| 2025-06-16 | 6.01 | 6.08 | 0.05 | 0.83% | 6.01 | 6.09 | 1210750 | 73213.33 | 1.40% |
| 2025-06-13 | 6.15 | 6.03 | -0.13 | -2.11% | 6.01 | 6.15 | 1933986 | 117167.84 | 2.24% |
| 2025-06-12 | 6.22 | 6.16 | -0.31 | -4.79% | 6.10 | 6.26 | 3889645 | 240145.48 | 4.50% |
| 2025-06-11 | 5.95 | 6.47 | 0.55 | 9.29% | 5.93 | 6.51 | 5313760 | 337840.28 | 6.15% |
| 2025-06-10 | 5.93 | 5.92 | -0.01 | -0.17% | 5.90 | 5.98 | 597560 | 35477.38 | 0.69% |
| 2025-06-09 | 5.94 | 5.93 | 0.04 | 0.68% | 5.92 | 5.98 | 386533 | 22977.99 | 0.45% |
| 2025-06-06 | 5.93 | 5.89 | -0.03 | -0.51% | 5.88 | 5.94 | 292202 | 17246.70 | 0.34% |
| 2025-06-05 | 5.91 | 5.92 | 0.01 | 0.17% | 5.88 | 5.95 | 560044 | 33135.00 | 0.65% |
| 2025-06-04 | 5.83 | 5.91 | 0.08 | 1.37% | 5.81 | 5.93 | 556747 | 32770.09 | 0.64% |
| 2025-06-03 | 5.74 | 5.83 | 0.08 | 1.39% | 5.72 | 5.85 | 429769 | 24947.37 | 0.50% |
| 2025-05-30 | 5.73 | 5.75 | 0.01 | 0.17% | 5.71 | 5.76 | 276643 | 15873.71 | 0.32% |
| 2025-05-29 | 5.70 | 5.74 | 0.04 | 0.70% | 5.69 | 5.76 | 247232 | 14190.25 | 0.29% |
| 2025-05-28 | 5.72 | 5.70 | -0.02 | -0.35% | 5.68 | 5.73 | 193894 | 11049.12 | 0.22% |
| 2025-05-27 | 5.72 | 5.72 | 0.01 | 0.18% | 5.69 | 5.73 | 224764 | 12829.77 | 0.26% |
| 2025-05-26 | 5.74 | 5.71 | -0.01 | -0.17% | 5.69 | 5.74 | 222692 | 12722.28 | 0.26% |
| 2025-05-23 | 5.78 | 5.72 | -0.07 | -1.21% | 5.72 | 5.81 | 293808 | 16945.00 | 0.34% |
| 2025-05-22 | 5.82 | 5.79 | -0.03 | -0.52% | 5.77 | 5.82 | 294950 | 17074.40 | 0.34% |
| 2025-05-21 | 5.83 | 5.82 | -0.02 | -0.34% | 5.82 | 5.85 | 214888 | 12533.64 | 0.25% |
| 2025-05-20 | 5.84 | 5.84 | 0.01 | 0.17% | 5.81 | 5.86 | 265593 | 15492.13 | 0.31% |
| 2025-05-19 | 5.82 | 5.83 | 0.00 | 0.00% | 5.80 | 5.86 | 303022 | 17647.11 | 0.35% |
| 2025-05-16 | 5.89 | 5.83 | -0.07 | -1.19% | 5.80 | 5.91 | 521713 | 30451.59 | 0.60% |
| 2025-05-15 | 5.98 | 5.90 | -0.09 | -1.50% | 5.88 | 6.00 | 528104 | 31285.00 | 0.61% |
| 2025-05-14 | 5.86 | 5.99 | 0.14 | 2.39% | 5.82 | 6.07 | 1047916 | 62303.70 | 1.21% |
| 2025-05-13 | 5.97 | 5.85 | -0.11 | -1.85% | 5.84 | 5.97 | 708373 | 41662.56 | 0.82% |
| 2025-05-12 | 5.86 | 5.96 | 0.13 | 2.23% | 5.84 | 6.00 | 636226 | 37619.66 | 0.74% |
| 2025-05-09 | 5.91 | 5.83 | -0.08 | -1.35% | 5.82 | 5.91 | 347637 | 20325.30 | 0.40% |
| 2025-05-08 | 5.86 | 5.91 | 0.03 | 0.51% | 5.84 | 5.91 | 361759 | 21278.80 | 0.42% |
| 2025-05-07 | 5.94 | 5.88 | 0.05 | 0.86% | 5.85 | 5.99 | 564030 | 33248.16 | 0.65% |
| 2025-05-06 | 5.81 | 5.83 | 0.05 | 0.87% | 5.78 | 5.84 | 459090 | 26699.26 | 0.53% |
| 2025-04-30 | 5.81 | 5.78 | -0.02 | -0.34% | 5.77 | 5.85 | 300787 | 17468.75 | 0.35% |
| 2025-04-29 | 5.83 | 5.80 | -0.03 | -0.51% | 5.79 | 5.86 | 289673 | 16855.21 | 0.34% |
| 2025-04-28 | 5.85 | 5.83 | -0.03 | -0.51% | 5.76 | 5.86 | 402522 | 23420.58 | 0.47% |
| 2025-04-25 | 5.85 | 5.86 | 0.02 | 0.34% | 5.82 | 5.86 | 324700 | 18970.04 | 0.38% |
| 2025-04-24 | 5.83 | 5.84 | 0.00 | 0.00% | 5.80 | 5.86 | 246779 | 14404.81 | 0.29% |
| 2025-04-23 | 5.89 | 5.84 | -0.04 | -0.68% | 5.83 | 5.91 | 292294 | 17120.16 | 0.34% |
| 2025-04-22 | 5.83 | 5.88 | 0.05 | 0.86% | 5.81 | 5.91 | 426017 | 25038.84 | 0.49% |
| 2025-04-21 | 5.83 | 5.83 | 0.00 | 0.00% | 5.81 | 5.85 | 262251 | 15298.70 | 0.30% |
| 2025-04-18 | 5.81 | 5.83 | 0.01 | 0.17% | 5.78 | 5.85 | 271460 | 15795.57 | 0.31% |
| 2025-04-17 | 5.78 | 5.82 | 0.02 | 0.34% | 5.75 | 5.83 | 367814 | 21303.66 | 0.43% |
| 2025-04-16 | 5.78 | 5.80 | 0.02 | 0.35% | 5.68 | 5.80 | 422336 | 24236.99 | 0.49% |
| 2025-04-15 | 5.76 | 5.78 | 0.01 | 0.17% | 5.73 | 5.79 | 304871 | 17546.97 | 0.35% |
| 2025-04-14 | 5.80 | 5.77 | 0.01 | 0.17% | 5.75 | 5.80 | 349388 | 20155.14 | 0.40% |
| 2025-04-11 | 5.79 | 5.76 | 0.00 | 0.00% | 5.72 | 5.79 | 393395 | 22639.10 | 0.46% |
| 2025-04-10 | 5.70 | 5.76 | 0.12 | 2.13% | 5.63 | 5.80 | 719163 | 41306.96 | 0.83% |
| 2025-04-09 | 5.50 | 5.64 | 0.10 | 1.81% | 5.42 | 5.67 | 771236 | 42900.46 | 0.89% |
| 2025-04-08 | 5.44 | 5.54 | 0.09 | 1.65% | 5.42 | 5.54 | 814760 | 44733.38 | 0.94% |
上证大盘股票行情在线 K线走势图
