招商轮船(601872)股票行情
招商轮船(601872)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 | 6.06 | 6.05 | -0.01 | -0.17% | 6.03 | 6.08 | 285782 | 17281.24 | 0.35% |
| 2025-07-31 | 6.15 | 6.06 | -0.11 | -1.78% | 6.05 | 6.16 | 538424 | 32773.92 | 0.67% |
| 2025-07-30 | 6.14 | 6.17 | 0.03 | 0.49% | 6.12 | 6.22 | 397294 | 24531.71 | 0.49% |
| 2025-07-29 | 6.16 | 6.14 | -0.02 | -0.32% | 6.12 | 6.18 | 301540 | 18528.09 | 0.37% |
| 2025-07-28 | 6.28 | 6.16 | -0.11 | -1.75% | 6.15 | 6.29 | 508751 | 31471.69 | 0.63% |
| 2025-07-25 | 6.31 | 6.27 | -0.01 | -0.16% | 6.26 | 6.38 | 554485 | 35024.39 | 0.69% |
| 2025-07-24 | 6.25 | 6.28 | 0.06 | 0.96% | 6.22 | 6.28 | 460831 | 28826.32 | 0.57% |
| 2025-07-23 | 6.25 | 6.22 | -0.01 | -0.16% | 6.20 | 6.29 | 570391 | 35637.07 | 0.71% |
| 2025-07-22 | 6.18 | 6.23 | 0.05 | 0.81% | 6.13 | 6.24 | 625373 | 38728.57 | 0.77% |
| 2025-07-21 | 6.08 | 6.18 | 0.09 | 1.48% | 6.08 | 6.18 | 483848 | 29705.17 | 0.60% |
| 2025-07-18 | 6.09 | 6.09 | 0.01 | 0.16% | 6.07 | 6.10 | 272047 | 16559.62 | 0.34% |
| 2025-07-17 | 6.09 | 6.08 | -0.01 | -0.16% | 6.07 | 6.10 | 237020 | 14412.33 | 0.29% |
| 2025-07-16 | 6.08 | 6.09 | 0.00 | 0.00% | 6.05 | 6.10 | 255756 | 15544.13 | 0.32% |
| 2025-07-15 | 6.16 | 6.09 | -0.06 | -0.98% | 6.08 | 6.17 | 429066 | 26188.93 | 0.53% |
| 2025-07-14 | 6.17 | 6.15 | 0.01 | 0.16% | 6.14 | 6.20 | 395522 | 24362.21 | 0.49% |
| 2025-07-11 | 6.12 | 6.14 | 0.02 | 0.33% | 6.11 | 6.21 | 532261 | 32766.44 | 0.66% |
| 2025-07-10 | 6.12 | 6.12 | 0.00 | 0.00% | 6.11 | 6.14 | 296746 | 18170.47 | 0.37% |
| 2025-07-09 | 6.15 | 6.12 | -0.03 | -0.49% | 6.12 | 6.16 | 300393 | 18447.57 | 0.37% |
| 2025-07-08 | 6.14 | 6.15 | 0.03 | 0.49% | 6.11 | 6.16 | 260719 | 16005.60 | 0.32% |
| 2025-07-07 | 6.13 | 6.12 | -0.01 | -0.16% | 6.10 | 6.14 | 214432 | 13112.59 | 0.27% |
| 2025-07-04 | 6.14 | 6.13 | -0.02 | -0.33% | 6.12 | 6.17 | 275128 | 16912.11 | 0.34% |
| 2025-07-03 | 6.17 | 6.15 | -0.02 | -0.32% | 6.12 | 6.18 | 340596 | 20922.39 | 0.42% |
| 2025-07-02 | 6.24 | 6.17 | -0.06 | -0.96% | 6.17 | 6.26 | 401709 | 24935.23 | 0.50% |
| 2025-07-01 | 6.26 | 6.23 | -0.03 | -0.48% | 6.22 | 6.27 | 261103 | 16293.04 | 0.32% |
| 2025-06-30 | 6.22 | 6.26 | 0.01 | 0.16% | 6.19 | 6.27 | 444213 | 27684.04 | 0.55% |
| 2025-06-27 | 6.22 | 6.25 | 0.00 | 0.00% | 6.18 | 6.27 | 418824 | 26052.34 | 0.52% |
| 2025-06-26 | 6.17 | 6.25 | 0.05 | 0.81% | 6.17 | 6.30 | 602148 | 37595.39 | 0.75% |
| 2025-06-25 | 6.14 | 6.20 | 0.00 | 0.00% | 6.10 | 6.21 | 856679 | 52642.88 | 1.06% |
| 2025-06-24 | 6.17 | 6.20 | -0.36 | -5.49% | 6.00 | 6.25 | 1616202 | 99301.33 | 2.00% |
| 2025-06-23 | 6.77 | 6.56 | 0.04 | 0.61% | 6.41 | 6.79 | 1465244 | 96345.67 | 1.81% |
| 2025-06-20 | 6.48 | 6.52 | 0.03 | 0.46% | 6.42 | 6.60 | 629482 | 41053.71 | 0.78% |
| 2025-06-19 | 6.50 | 6.49 | -0.02 | -0.31% | 6.40 | 6.57 | 583654 | 37704.63 | 0.72% |
| 2025-06-18 | 6.78 | 6.67 | -0.02 | -0.30% | 6.64 | 6.80 | 598239 | 40065.64 | 0.74% |
| 2025-06-17 | 6.60 | 6.69 | 0.10 | 1.52% | 6.51 | 6.76 | 1017497 | 67758.42 | 1.26% |
| 2025-06-16 | 6.66 | 6.59 | -0.02 | -0.30% | 6.50 | 6.68 | 956100 | 63074.11 | 1.18% |
| 2025-06-13 | 6.35 | 6.61 | 0.41 | 6.61% | 6.35 | 6.68 | 1943472 | 126823.76 | 2.41% |
| 2025-06-12 | 6.16 | 6.20 | 0.04 | 0.65% | 6.12 | 6.21 | 401370 | 24792.57 | 0.50% |
| 2025-06-11 | 6.15 | 6.16 | 0.03 | 0.49% | 6.10 | 6.18 | 325683 | 20050.37 | 0.40% |
| 2025-06-10 | 6.08 | 6.13 | 0.04 | 0.66% | 6.08 | 6.18 | 615467 | 37712.70 | 0.76% |
| 2025-06-09 | 6.07 | 6.09 | 0.00 | 0.00% | 6.03 | 6.11 | 396013 | 24055.12 | 0.49% |
| 2025-06-06 | 6.04 | 6.09 | 0.05 | 0.83% | 6.02 | 6.10 | 354209 | 21486.29 | 0.44% |
| 2025-06-05 | 6.04 | 6.04 | 0.00 | 0.00% | 6.02 | 6.06 | 222120 | 13404.00 | 0.28% |
| 2025-06-04 | 6.02 | 6.04 | 0.01 | 0.17% | 6.00 | 6.06 | 313803 | 18920.59 | 0.39% |
| 2025-06-03 | 6.03 | 6.03 | -0.02 | -0.33% | 6.01 | 6.08 | 326547 | 19724.22 | 0.40% |
| 2025-05-30 | 6.13 | 6.05 | -0.08 | -1.31% | 6.02 | 6.13 | 390591 | 23654.81 | 0.48% |
| 2025-05-29 | 6.11 | 6.13 | 0.01 | 0.16% | 6.09 | 6.16 | 291295 | 17854.12 | 0.36% |
| 2025-05-28 | 6.06 | 6.12 | 0.07 | 1.16% | 6.03 | 6.15 | 417155 | 25496.07 | 0.52% |
| 2025-05-27 | 6.06 | 6.05 | -0.01 | -0.17% | 6.02 | 6.06 | 143778 | 8682.62 | 0.18% |
| 2025-05-26 | 6.01 | 6.06 | 0.04 | 0.66% | 5.96 | 6.06 | 281119 | 16912.02 | 0.35% |
| 2025-05-23 | 6.09 | 6.02 | -0.08 | -1.31% | 6.01 | 6.10 | 459313 | 27807.46 | 0.57% |
| 2025-05-22 | 6.07 | 6.10 | 0.01 | 0.16% | 6.05 | 6.14 | 311534 | 18968.99 | 0.39% |
| 2025-05-21 | 6.09 | 6.09 | 0.00 | 0.00% | 6.07 | 6.11 | 289992 | 17665.53 | 0.36% |
| 2025-05-20 | 6.14 | 6.09 | -0.04 | -0.65% | 6.05 | 6.14 | 479642 | 29155.34 | 0.59% |
| 2025-05-19 | 6.13 | 6.13 | 0.01 | 0.16% | 6.10 | 6.19 | 408948 | 25119.15 | 0.50% |
| 2025-05-16 | 6.15 | 6.12 | -0.06 | -0.97% | 6.08 | 6.19 | 533446 | 32628.73 | 0.66% |
| 2025-05-15 | 6.40 | 6.18 | -0.17 | -2.68% | 6.18 | 6.44 | 927243 | 58153.34 | 1.14% |
| 2025-05-14 | 6.15 | 6.35 | 0.21 | 3.42% | 6.15 | 6.37 | 1279841 | 80440.47 | 1.57% |
| 2025-05-13 | 6.20 | 6.14 | 0.06 | 0.99% | 6.09 | 6.23 | 884177 | 54383.15 | 1.09% |
| 2025-05-12 | 6.04 | 6.08 | 0.07 | 1.16% | 6.01 | 6.10 | 579380 | 35066.47 | 0.71% |
| 2025-05-09 | 6.04 | 6.01 | -0.02 | -0.33% | 5.98 | 6.06 | 407537 | 24500.16 | 0.50% |
| 2025-05-08 | 6.15 | 6.03 | -0.16 | -2.58% | 6.02 | 6.15 | 930899 | 56305.16 | 1.14% |
| 2025-05-07 | 6.18 | 6.19 | 0.11 | 1.81% | 6.06 | 6.21 | 740253 | 45483.49 | 0.91% |
| 2025-05-06 | 5.93 | 6.08 | 0.23 | 3.93% | 5.93 | 6.20 | 1402338 | 85883.86 | 1.72% |
| 2025-04-30 | 5.96 | 5.85 | -0.18 | -2.99% | 5.85 | 6.09 | 672779 | 39875.31 | 0.83% |
| 2025-04-29 | 6.07 | 6.03 | -0.08 | -1.31% | 6.01 | 6.13 | 353606 | 21435.26 | 0.43% |
| 2025-04-28 | 6.00 | 6.11 | 0.17 | 2.86% | 5.99 | 6.17 | 857489 | 52313.59 | 1.05% |
| 2025-04-25 | 5.92 | 5.94 | 0.01 | 0.17% | 5.88 | 5.97 | 333559 | 19784.19 | 0.41% |
| 2025-04-24 | 5.92 | 5.93 | 0.04 | 0.68% | 5.89 | 5.98 | 518952 | 30824.38 | 0.64% |
| 2025-04-23 | 5.88 | 5.89 | 0.04 | 0.68% | 5.86 | 5.95 | 426844 | 25186.13 | 0.52% |
| 2025-04-22 | 5.88 | 5.85 | -0.02 | -0.34% | 5.85 | 5.91 | 338805 | 19915.15 | 0.42% |
| 2025-04-21 | 5.83 | 5.87 | 0.01 | 0.17% | 5.81 | 5.89 | 249316 | 14588.22 | 0.31% |
| 2025-04-18 | 5.89 | 5.86 | -0.06 | -1.01% | 5.84 | 5.91 | 327527 | 19198.59 | 0.40% |
| 2025-04-17 | 5.90 | 5.92 | -0.02 | -0.34% | 5.86 | 5.93 | 332916 | 19606.98 | 0.41% |
| 2025-04-16 | 5.89 | 5.94 | 0.05 | 0.85% | 5.84 | 5.94 | 468677 | 27572.30 | 0.58% |
| 2025-04-15 | 6.00 | 5.89 | -0.10 | -1.67% | 5.86 | 6.01 | 477505 | 28170.75 | 0.59% |
| 2025-04-14 | 6.04 | 5.99 | -0.02 | -0.33% | 5.99 | 6.05 | 450826 | 27122.63 | 0.55% |
| 2025-04-11 | 6.18 | 6.01 | -0.17 | -2.75% | 5.98 | 6.18 | 773007 | 46585.97 | 0.95% |
| 2025-04-10 | 6.09 | 6.18 | 0.24 | 4.04% | 6.00 | 6.20 | 765253 | 46883.88 | 0.94% |
| 2025-04-09 | 6.00 | 5.94 | -0.10 | -1.66% | 5.84 | 6.00 | 808691 | 47756.62 | 0.99% |
| 2025-04-08 | 5.79 | 6.04 | 0.23 | 3.96% | 5.74 | 6.04 | 838703 | 49208.65 | 1.03% |
上证大盘股票行情在线 K线走势图
