工商银行(601398)股票行情
工商银行(601398)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 | 7.56 | 7.62 | 0.06 | 0.79% | 7.48 | 7.67 | 5145900 | 390751.62 | 0.19% |
| 2025-07-31 | 7.49 | 7.56 | 0.07 | 0.93% | 7.42 | 7.59 | 4809696 | 361461.31 | 0.18% |
| 2025-07-30 | 7.43 | 7.49 | 0.06 | 0.81% | 7.40 | 7.55 | 3907271 | 292721.50 | 0.14% |
| 2025-07-29 | 7.49 | 7.43 | -0.06 | -0.80% | 7.43 | 7.52 | 2922719 | 218294.94 | 0.11% |
| 2025-07-28 | 7.49 | 7.49 | 0.00 | 0.00% | 7.46 | 7.54 | 2734227 | 205136.92 | 0.10% |
| 2025-07-25 | 7.53 | 7.49 | -0.06 | -0.79% | 7.48 | 7.58 | 3308918 | 249108.61 | 0.12% |
| 2025-07-24 | 7.65 | 7.55 | -0.10 | -1.31% | 7.53 | 7.67 | 4623948 | 349760.34 | 0.17% |
| 2025-07-23 | 7.59 | 7.65 | 0.05 | 0.66% | 7.56 | 7.73 | 4891056 | 374374.50 | 0.18% |
| 2025-07-22 | 7.67 | 7.60 | -0.10 | -1.30% | 7.56 | 7.68 | 4778346 | 363114.09 | 0.18% |
| 2025-07-21 | 7.76 | 7.70 | -0.07 | -0.90% | 7.67 | 7.77 | 3135466 | 241655.39 | 0.12% |
| 2025-07-18 | 7.74 | 7.77 | 0.02 | 0.26% | 7.70 | 7.82 | 2727850 | 211870.70 | 0.10% |
| 2025-07-17 | 7.79 | 7.75 | -0.05 | -0.64% | 7.72 | 7.81 | 2793217 | 216516.77 | 0.10% |
| 2025-07-16 | 7.77 | 7.80 | 0.00 | 0.00% | 7.70 | 7.80 | 3524988 | 272711.16 | 0.13% |
| 2025-07-15 | 7.86 | 7.80 | -0.04 | -0.51% | 7.76 | 7.88 | 3186881 | 249123.08 | 0.12% |
| 2025-07-14 | 7.90 | 7.84 | -0.01 | -0.13% | 7.84 | 7.98 | 4706935 | 371888.09 | 0.17% |
| 2025-07-11 | 8.12 | 8.01 | -0.07 | -0.87% | 8.01 | 8.36 | 8885956 | 728711.50 | 0.33% |
| 2025-07-10 | 7.87 | 8.08 | 0.23 | 2.93% | 7.87 | 8.13 | 5870466 | 472338.22 | 0.22% |
| 2025-07-09 | 7.76 | 7.85 | 0.09 | 1.16% | 7.75 | 7.93 | 2898276 | 228197.02 | 0.11% |
| 2025-07-08 | 7.73 | 7.76 | 0.03 | 0.39% | 7.70 | 7.78 | 1983420 | 153666.86 | 0.07% |
| 2025-07-07 | 7.74 | 7.73 | -0.02 | -0.26% | 7.70 | 7.77 | 1948834 | 150733.44 | 0.07% |
| 2025-07-04 | 7.64 | 7.75 | 0.11 | 1.44% | 7.63 | 7.78 | 2890572 | 223147.88 | 0.11% |
| 2025-07-03 | 7.68 | 7.64 | -0.04 | -0.52% | 7.60 | 7.72 | 2256541 | 172713.45 | 0.08% |
| 2025-07-02 | 7.68 | 7.68 | 0.02 | 0.26% | 7.65 | 7.71 | 2068291 | 158890.48 | 0.08% |
| 2025-07-01 | 7.59 | 7.66 | 0.07 | 0.92% | 7.58 | 7.74 | 2683319 | 206151.66 | 0.10% |
| 2025-06-30 | 7.48 | 7.59 | 0.09 | 1.20% | 7.42 | 7.61 | 3061472 | 230795.42 | 0.11% |
| 2025-06-27 | 7.72 | 7.50 | -0.22 | -2.85% | 7.48 | 7.76 | 4820512 | 365463.81 | 0.18% |
| 2025-06-26 | 7.66 | 7.72 | 0.05 | 0.65% | 7.62 | 7.75 | 2931890 | 225659.83 | 0.11% |
| 2025-06-25 | 7.61 | 7.67 | 0.04 | 0.52% | 7.52 | 7.71 | 3495452 | 267056.28 | 0.13% |
| 2025-06-24 | 7.51 | 7.63 | 0.11 | 1.46% | 7.50 | 7.64 | 3560199 | 269737.06 | 0.13% |
| 2025-06-23 | 7.36 | 7.52 | 0.15 | 2.04% | 7.33 | 7.56 | 3897378 | 290480.38 | 0.14% |
| 2025-06-20 | 7.29 | 7.37 | 0.07 | 0.96% | 7.28 | 7.38 | 3106928 | 227878.48 | 0.12% |
| 2025-06-19 | 7.24 | 7.30 | 0.05 | 0.69% | 7.20 | 7.30 | 2841780 | 206344.19 | 0.11% |
| 2025-06-18 | 7.17 | 7.25 | 0.08 | 1.12% | 7.16 | 7.25 | 3321322 | 239928.22 | 0.12% |
| 2025-06-17 | 7.13 | 7.17 | 0.03 | 0.42% | 7.12 | 7.17 | 2279383 | 163120.61 | 0.08% |
| 2025-06-16 | 7.08 | 7.14 | 0.05 | 0.71% | 7.02 | 7.14 | 2786040 | 197341.47 | 0.10% |
| 2025-06-13 | 7.11 | 7.09 | -0.02 | -0.28% | 7.08 | 7.13 | 2808948 | 199339.12 | 0.10% |
| 2025-06-12 | 7.12 | 7.11 | -0.01 | -0.14% | 7.09 | 7.13 | 2318336 | 164789.34 | 0.09% |
| 2025-06-11 | 7.10 | 7.12 | 0.02 | 0.28% | 7.09 | 7.15 | 2247734 | 160048.94 | 0.08% |
| 2025-06-10 | 7.08 | 7.10 | 0.02 | 0.28% | 7.07 | 7.19 | 4161322 | 296893.94 | 0.15% |
| 2025-06-09 | 7.10 | 7.08 | -0.02 | -0.28% | 7.04 | 7.11 | 2913684 | 206015.89 | 0.11% |
| 2025-06-06 | 7.10 | 7.10 | 0.01 | 0.14% | 7.07 | 7.12 | 1870300 | 132648.22 | 0.07% |
| 2025-06-05 | 7.08 | 7.09 | 0.01 | 0.14% | 7.07 | 7.12 | 2255742 | 159875.22 | 0.08% |
| 2025-06-04 | 7.11 | 7.08 | -0.03 | -0.42% | 7.06 | 7.12 | 2118976 | 150130.05 | 0.08% |
| 2025-06-03 | 7.05 | 7.11 | 0.04 | 0.57% | 7.04 | 7.13 | 2728118 | 193587.14 | 0.10% |
| 2025-05-30 | 7.05 | 7.07 | 0.03 | 0.43% | 7.02 | 7.12 | 3467599 | 245347.45 | 0.13% |
| 2025-05-29 | 7.05 | 7.04 | -0.01 | -0.14% | 7.02 | 7.07 | 1934698 | 136104.81 | 0.07% |
| 2025-05-28 | 7.06 | 7.05 | -0.01 | -0.14% | 7.02 | 7.08 | 1710176 | 120415.31 | 0.06% |
| 2025-05-27 | 7.05 | 7.06 | 0.01 | 0.14% | 7.04 | 7.09 | 1825202 | 129069.45 | 0.07% |
| 2025-05-26 | 7.08 | 7.05 | -0.03 | -0.42% | 7.03 | 7.10 | 2876450 | 203116.31 | 0.11% |
| 2025-05-23 | 7.12 | 7.08 | -0.04 | -0.56% | 7.07 | 7.15 | 3169188 | 225018.75 | 0.12% |
| 2025-05-22 | 7.15 | 7.12 | -0.02 | -0.28% | 7.10 | 7.16 | 2940759 | 209582.55 | 0.11% |
| 2025-05-21 | 7.13 | 7.14 | 0.01 | 0.14% | 7.11 | 7.19 | 2540713 | 181757.50 | 0.09% |
| 2025-05-20 | 7.14 | 7.13 | 0.01 | 0.14% | 7.10 | 7.16 | 1976912 | 140912.11 | 0.07% |
| 2025-05-19 | 7.16 | 7.12 | -0.04 | -0.56% | 7.11 | 7.20 | 2566690 | 183517.94 | 0.10% |
| 2025-05-16 | 7.26 | 7.16 | -0.11 | -1.51% | 7.12 | 7.30 | 3935142 | 282100.59 | 0.15% |
| 2025-05-15 | 7.23 | 7.27 | 0.04 | 0.55% | 7.22 | 7.29 | 2702620 | 196121.92 | 0.10% |
| 2025-05-14 | 7.23 | 7.23 | 0.00 | 0.00% | 7.20 | 7.28 | 2868697 | 207620.92 | 0.11% |
| 2025-05-13 | 7.16 | 7.23 | 0.07 | 0.98% | 7.12 | 7.25 | 2767460 | 199478.69 | 0.10% |
| 2025-05-12 | 7.15 | 7.16 | -0.01 | -0.14% | 7.11 | 7.18 | 2702770 | 193235.17 | 0.10% |
| 2025-05-09 | 7.10 | 7.17 | 0.06 | 0.84% | 7.10 | 7.23 | 3121966 | 223779.58 | 0.12% |
| 2025-05-08 | 7.09 | 7.11 | 0.00 | 0.00% | 7.08 | 7.17 | 2837121 | 201733.05 | 0.11% |
| 2025-05-07 | 7.01 | 7.11 | 0.13 | 1.86% | 6.97 | 7.11 | 4336456 | 306356.28 | 0.16% |
| 2025-05-06 | 7.01 | 6.98 | -0.03 | -0.43% | 6.93 | 7.03 | 3663740 | 255332.84 | 0.14% |
| 2025-04-30 | 7.22 | 7.01 | -0.26 | -3.58% | 6.97 | 7.23 | 6449971 | 454735.00 | 0.24% |
| 2025-04-29 | 7.30 | 7.27 | -0.02 | -0.27% | 7.24 | 7.33 | 2179738 | 158510.69 | 0.08% |
| 2025-04-28 | 7.22 | 7.29 | 0.08 | 1.11% | 7.22 | 7.34 | 2853766 | 208102.11 | 0.11% |
| 2025-04-25 | 7.25 | 7.21 | -0.03 | -0.41% | 7.17 | 7.31 | 2326020 | 168054.27 | 0.09% |
| 2025-04-24 | 7.09 | 7.24 | 0.13 | 1.83% | 7.09 | 7.29 | 3576109 | 257842.30 | 0.13% |
| 2025-04-23 | 7.14 | 7.11 | -0.04 | -0.56% | 7.07 | 7.17 | 2569773 | 182868.08 | 0.10% |
| 2025-04-22 | 7.05 | 7.15 | 0.10 | 1.42% | 7.04 | 7.16 | 2997871 | 213451.16 | 0.11% |
| 2025-04-21 | 7.13 | 7.05 | -0.09 | -1.26% | 7.05 | 7.25 | 3742984 | 266869.00 | 0.14% |
| 2025-04-18 | 7.04 | 7.14 | 0.09 | 1.28% | 7.03 | 7.17 | 3884345 | 276683.53 | 0.14% |
| 2025-04-17 | 7.05 | 7.05 | -0.01 | -0.14% | 6.96 | 7.08 | 2639188 | 185178.23 | 0.10% |
| 2025-04-16 | 6.96 | 7.06 | 0.10 | 1.44% | 6.93 | 7.06 | 4132402 | 289269.00 | 0.15% |
| 2025-04-15 | 6.87 | 6.96 | 0.09 | 1.31% | 6.86 | 6.97 | 3841790 | 266299.88 | 0.14% |
| 2025-04-14 | 6.78 | 6.87 | 0.07 | 1.03% | 6.77 | 6.90 | 4394042 | 300741.16 | 0.16% |
| 2025-04-11 | 6.76 | 6.80 | 0.05 | 0.74% | 6.72 | 6.80 | 3475545 | 234800.25 | 0.13% |
| 2025-04-10 | 6.80 | 6.75 | -0.05 | -0.74% | 6.73 | 6.80 | 4013375 | 271059.97 | 0.15% |
| 2025-04-09 | 6.79 | 6.80 | -0.02 | -0.29% | 6.74 | 6.89 | 5661688 | 384442.47 | 0.21% |
| 2025-04-08 | 6.70 | 6.82 | 0.06 | 0.89% | 6.68 | 6.84 | 6712678 | 454416.62 | 0.25% |
上证大盘股票行情在线 K线走势图
