紫金银行(601860)股票行情
紫金银行(601860)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 |
|---|
| 2025-08-22 | 3.00 | 2.98 | -0.02 | -0.67% | 2.95 | 3.00 | 719116 | 21352.77 | 2.02% |
| 2025-08-21 | 2.98 | 3.00 | 0.02 | 0.67% | 2.97 | 3.01 | 758817 | 22690.68 | 2.14% |
| 2025-08-20 | 2.95 | 2.98 | 0.02 | 0.68% | 2.94 | 2.98 | 637523 | 18906.42 | 1.80% |
| 2025-08-19 | 2.98 | 2.96 | -0.02 | -0.67% | 2.95 | 2.99 | 492350 | 14574.32 | 1.39% |
| 2025-08-18 | 2.94 | 2.98 | 0.04 | 1.36% | 2.93 | 3.00 | 953736 | 28375.09 | 2.69% |
| 2025-08-15 | 2.93 | 2.94 | 0.01 | 0.34% | 2.90 | 2.94 | 778359 | 22716.19 | 2.19% |
| 2025-08-14 | 2.96 | 2.93 | -0.03 | -1.01% | 2.93 | 2.98 | 660420 | 19504.79 | 1.86% |
| 2025-08-13 | 2.99 | 2.96 | -0.02 | -0.67% | 2.96 | 3.00 | 531078 | 15804.25 | 1.50% |
| 2025-08-12 | 2.98 | 2.98 | -0.01 | -0.33% | 2.98 | 3.00 | 349904 | 10456.71 | 0.99% |
| 2025-08-11 | 3.01 | 2.99 | -0.01 | -0.33% | 2.98 | 3.01 | 476828 | 14253.08 | 1.34% |
| 2025-08-08 | 3.01 | 3.00 | -0.01 | -0.33% | 2.99 | 3.03 | 516775 | 15541.81 | 1.46% |
| 2025-08-07 | 3.01 | 3.01 | 0.00 | 0.00% | 2.99 | 3.02 | 514915 | 15477.12 | 1.45% |
| 2025-08-06 | 3.04 | 3.01 | -0.02 | -0.66% | 2.99 | 3.05 | 631081 | 18995.36 | 1.78% |
| 2025-08-05 | 2.98 | 3.03 | 0.05 | 1.68% | 2.98 | 3.04 | 759622 | 22923.82 | 2.14% |
| 2025-08-04 | 2.97 | 2.98 | 0.00 | 0.00% | 2.97 | 3.02 | 613999 | 18362.95 | 1.73% |
| 2025-08-01 | 2.99 | 2.98 | -0.02 | -0.67% | 2.96 | 3.01 | 622514 | 18563.80 | 1.75% |
| 2025-07-31 | 3.03 | 3.00 | -0.03 | -0.99% | 2.97 | 3.03 | 727652 | 21777.70 | 2.05% |
| 2025-07-30 | 3.03 | 3.03 | 0.00 | 0.00% | 3.01 | 3.06 | 691195 | 21020.57 | 1.95% |
| 2025-07-29 | 3.05 | 3.03 | -0.02 | -0.66% | 3.00 | 3.06 | 788564 | 23808.43 | 2.22% |
| 2025-07-28 | 3.07 | 3.05 | -0.02 | -0.65% | 3.04 | 3.09 | 877261 | 26883.32 | 2.47% |
| 2025-07-25 | 3.08 | 3.07 | -0.01 | -0.32% | 3.06 | 3.11 | 589258 | 18170.46 | 1.66% |
| 2025-07-24 | 3.10 | 3.08 | -0.02 | -0.65% | 3.07 | 3.11 | 703751 | 21680.79 | 1.98% |
| 2025-07-23 | 3.08 | 3.10 | 0.01 | 0.32% | 3.08 | 3.13 | 914380 | 28453.30 | 2.57% |
| 2025-07-22 | 3.10 | 3.09 | -0.02 | -0.64% | 3.05 | 3.11 | 960509 | 29517.89 | 2.70% |
| 2025-07-21 | 3.13 | 3.11 | -0.02 | -0.64% | 3.08 | 3.13 | 836716 | 25945.69 | 2.36% |
| 2025-07-18 | 3.15 | 3.13 | -0.01 | -0.32% | 3.12 | 3.17 | 751055 | 23547.47 | 2.11% |
| 2025-07-17 | 3.15 | 3.14 | -0.02 | -0.63% | 3.13 | 3.18 | 473599 | 14899.33 | 1.33% |
| 2025-07-16 | 3.18 | 3.16 | -0.03 | -0.94% | 3.12 | 3.20 | 757275 | 23824.46 | 2.13% |
| 2025-07-15 | 3.24 | 3.19 | -0.04 | -1.24% | 3.16 | 3.26 | 828572 | 26570.10 | 2.33% |
| 2025-07-14 | 3.21 | 3.23 | 0.01 | 0.31% | 3.21 | 3.30 | 871030 | 28359.45 | 2.45% |
| 2025-07-11 | 3.32 | 3.22 | -0.08 | -2.42% | 3.21 | 3.34 | 1275936 | 41741.09 | 3.59% |
| 2025-07-10 | 3.25 | 3.30 | 0.04 | 1.23% | 3.25 | 3.34 | 1160818 | 38341.91 | 3.27% |
| 2025-07-09 | 3.19 | 3.26 | 0.07 | 2.19% | 3.19 | 3.28 | 1172082 | 38038.66 | 3.30% |
| 2025-07-08 | 3.18 | 3.19 | 0.01 | 0.31% | 3.15 | 3.21 | 777389 | 24689.61 | 2.19% |
| 2025-07-07 | 3.13 | 3.18 | 0.05 | 1.60% | 3.12 | 3.22 | 1041645 | 33076.61 | 2.93% |
| 2025-07-04 | 3.08 | 3.13 | 0.05 | 1.62% | 3.07 | 3.15 | 921096 | 28765.10 | 2.59% |
| 2025-07-03 | 3.09 | 3.08 | -0.01 | -0.32% | 3.06 | 3.11 | 552247 | 17044.94 | 1.55% |
| 2025-07-02 | 3.03 | 3.09 | 0.06 | 1.98% | 3.03 | 3.13 | 962216 | 29743.46 | 2.71% |
| 2025-07-01 | 2.99 | 3.03 | 0.03 | 1.00% | 2.99 | 3.05 | 726255 | 21975.02 | 2.04% |
| 2025-06-30 | 3.05 | 3.00 | -0.05 | -1.64% | 2.97 | 3.05 | 981288 | 29386.11 | 2.76% |
| 2025-06-27 | 3.10 | 3.05 | -0.06 | -1.93% | 3.02 | 3.19 | 1332081 | 41290.94 | 3.75% |
| 2025-06-26 | 3.09 | 3.11 | 0.02 | 0.65% | 3.04 | 3.12 | 941037 | 28972.86 | 2.65% |
| 2025-06-25 | 3.07 | 3.09 | 0.02 | 0.65% | 3.04 | 3.11 | 825588 | 25411.57 | 2.32% |
| 2025-06-24 | 3.07 | 3.07 | 0.00 | 0.00% | 3.02 | 3.09 | 970422 | 29681.33 | 2.73% |
| 2025-06-23 | 3.01 | 3.07 | 0.05 | 1.66% | 2.98 | 3.08 | 891905 | 27097.77 | 2.51% |
| 2025-06-20 | 2.97 | 3.02 | 0.06 | 2.03% | 2.96 | 3.03 | 847386 | 25390.25 | 2.39% |
| 2025-06-19 | 2.99 | 2.96 | -0.02 | -0.67% | 2.94 | 3.00 | 612900 | 18155.28 | 1.73% |
| 2025-06-18 | 2.99 | 2.98 | -0.01 | -0.33% | 2.95 | 3.00 | 481327 | 14340.07 | 1.36% |
| 2025-06-17 | 2.98 | 2.99 | 0.02 | 0.67% | 2.97 | 3.00 | 626504 | 18693.06 | 1.76% |
| 2025-06-16 | 2.91 | 2.97 | 0.05 | 1.71% | 2.90 | 2.99 | 591971 | 17416.68 | 1.67% |
| 2025-06-13 | 2.95 | 2.92 | -0.04 | -1.35% | 2.91 | 2.97 | 612100 | 17979.92 | 1.72% |
| 2025-06-12 | 2.92 | 2.96 | 0.05 | 1.72% | 2.91 | 2.97 | 624712 | 18390.14 | 1.76% |
| 2025-06-11 | 2.92 | 2.91 | -0.01 | -0.34% | 2.90 | 2.93 | 410187 | 11951.87 | 1.15% |
| 2025-06-10 | 2.90 | 2.92 | 0.01 | 0.34% | 2.89 | 2.93 | 789985 | 23034.46 | 2.22% |
| 2025-06-09 | 2.91 | 2.91 | 0.00 | 0.00% | 2.87 | 2.92 | 599853 | 17355.32 | 1.69% |
| 2025-06-06 | 2.91 | 2.91 | 0.01 | 0.34% | 2.88 | 2.94 | 567012 | 16481.53 | 1.60% |
| 2025-06-05 | 3.01 | 2.95 | -0.06 | -1.99% | 2.93 | 3.04 | 935838 | 27763.61 | 2.64% |
| 2025-06-04 | 2.97 | 3.01 | 0.05 | 1.69% | 2.95 | 3.03 | 952836 | 28403.36 | 2.68% |
| 2025-06-03 | 2.89 | 2.96 | 0.06 | 2.07% | 2.89 | 2.99 | 974428 | 28758.08 | 2.74% |
| 2025-05-30 | 2.86 | 2.90 | 0.04 | 1.40% | 2.85 | 2.91 | 672562 | 19422.21 | 1.89% |
| 2025-05-29 | 2.86 | 2.86 | 0.00 | 0.00% | 2.85 | 2.88 | 542558 | 15531.45 | 1.53% |
| 2025-05-28 | 2.85 | 2.86 | 0.00 | 0.00% | 2.82 | 2.88 | 517434 | 14752.97 | 1.46% |
| 2025-05-27 | 2.83 | 2.86 | 0.03 | 1.06% | 2.82 | 2.86 | 473960 | 13507.39 | 1.33% |
| 2025-05-26 | 2.84 | 2.83 | -0.01 | -0.35% | 2.82 | 2.87 | 479734 | 13625.02 | 1.35% |
| 2025-05-23 | 2.87 | 2.84 | -0.03 | -1.05% | 2.83 | 2.91 | 726500 | 20874.31 | 2.05% |
| 2025-05-22 | 2.83 | 2.87 | 0.03 | 1.06% | 2.82 | 2.88 | 684543 | 19584.34 | 1.93% |
| 2025-05-21 | 2.81 | 2.84 | 0.03 | 1.07% | 2.80 | 2.84 | 373993 | 10572.89 | 1.05% |
| 2025-05-20 | 2.82 | 2.81 | 0.00 | 0.00% | 2.80 | 2.85 | 459865 | 12975.74 | 1.29% |
| 2025-05-19 | 2.83 | 2.81 | -0.02 | -0.71% | 2.81 | 2.85 | 420153 | 11892.75 | 1.18% |
| 2025-05-16 | 2.85 | 2.83 | -0.01 | -0.35% | 2.79 | 2.86 | 738332 | 20805.34 | 2.08% |
| 2025-05-15 | 2.85 | 2.84 | -0.03 | -1.05% | 2.84 | 2.90 | 688651 | 19735.05 | 1.94% |
| 2025-05-14 | 2.81 | 2.87 | 0.06 | 2.14% | 2.80 | 2.89 | 994626 | 28296.12 | 2.80% |
| 2025-05-13 | 2.79 | 2.81 | 0.03 | 1.08% | 2.77 | 2.82 | 561139 | 15707.97 | 1.58% |
| 2025-05-12 | 2.78 | 2.78 | 0.00 | 0.00% | 2.77 | 2.81 | 506071 | 14100.17 | 1.42% |
| 2025-05-09 | 2.76 | 2.78 | 0.02 | 0.72% | 2.76 | 2.79 | 624506 | 17336.49 | 1.76% |
| 2025-05-08 | 2.72 | 2.76 | 0.03 | 1.10% | 2.71 | 2.77 | 585544 | 16058.54 | 1.65% |
| 2025-05-07 | 2.71 | 2.73 | 0.03 | 1.11% | 2.70 | 2.74 | 501227 | 13647.37 | 1.41% |
| 2025-05-06 | 2.70 | 2.70 | 0.00 | 0.00% | 2.68 | 2.71 | 469366 | 12658.33 | 1.32% |
| 2025-04-30 | 2.74 | 2.70 | -0.04 | -1.46% | 2.69 | 2.75 | 628889 | 17052.89 | 1.77% |
| 2025-04-29 | 2.76 | 2.74 | -0.03 | -1.08% | 2.73 | 2.78 | 589453 | 16226.75 | 1.66% |
上证大盘股票行情在线 K线走势图
