重庆银行(601963)股票行情
重庆银行(601963)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 | 10.12 | 10.01 | -0.10 | -0.99% | 9.95 | 10.15 | 115207 | 11545.91 | 0.61% |
| 2025-07-31 | 10.16 | 10.11 | -0.06 | -0.59% | 9.99 | 10.17 | 131936 | 13262.61 | 0.70% |
| 2025-07-30 | 10.14 | 10.17 | 0.03 | 0.30% | 10.10 | 10.24 | 123856 | 12606.11 | 0.66% |
| 2025-07-29 | 10.31 | 10.14 | -0.17 | -1.65% | 10.11 | 10.37 | 128668 | 13133.96 | 0.68% |
| 2025-07-28 | 10.29 | 10.31 | 0.02 | 0.19% | 10.28 | 10.39 | 118537 | 12256.08 | 0.63% |
| 2025-07-25 | 10.29 | 10.29 | 0.00 | 0.00% | 10.25 | 10.41 | 133956 | 13800.68 | 0.71% |
| 2025-07-24 | 10.47 | 10.29 | -0.20 | -1.91% | 10.23 | 10.47 | 157547 | 16279.93 | 0.84% |
| 2025-07-23 | 10.49 | 10.49 | 0.00 | 0.00% | 10.46 | 10.63 | 136519 | 14387.47 | 0.73% |
| 2025-07-22 | 10.66 | 10.49 | -0.18 | -1.69% | 10.36 | 10.68 | 163585 | 17170.80 | 0.87% |
| 2025-07-21 | 10.75 | 10.67 | -0.11 | -1.02% | 10.63 | 10.77 | 120657 | 12874.88 | 0.64% |
| 2025-07-18 | 10.76 | 10.78 | 0.02 | 0.19% | 10.66 | 10.80 | 100969 | 10846.42 | 0.54% |
| 2025-07-17 | 10.93 | 10.76 | -0.11 | -1.01% | 10.70 | 10.94 | 107037 | 11542.45 | 0.57% |
| 2025-07-16 | 11.00 | 10.87 | -0.13 | -1.18% | 10.71 | 11.02 | 138156 | 14950.55 | 0.74% |
| 2025-07-15 | 11.10 | 11.00 | -0.08 | -0.72% | 10.97 | 11.19 | 89126 | 9846.02 | 0.47% |
| 2025-07-14 | 11.02 | 11.08 | 0.02 | 0.18% | 11.00 | 11.22 | 118491 | 13163.51 | 0.63% |
| 2025-07-11 | 11.31 | 11.06 | -0.21 | -1.86% | 11.05 | 11.35 | 192594 | 21539.85 | 1.02% |
| 2025-07-10 | 11.28 | 11.27 | -0.01 | -0.09% | 11.21 | 11.33 | 119016 | 13423.51 | 0.63% |
| 2025-07-09 | 11.30 | 11.28 | -0.02 | -0.18% | 11.21 | 11.39 | 145966 | 16454.57 | 0.78% |
| 2025-07-08 | 11.40 | 11.30 | -0.12 | -1.05% | 11.26 | 11.47 | 112782 | 12769.32 | 0.60% |
| 2025-07-07 | 11.41 | 11.42 | 0.01 | 0.09% | 11.26 | 11.50 | 115897 | 13176.40 | 0.62% |
| 2025-07-04 | 11.21 | 11.41 | 0.18 | 1.60% | 11.17 | 11.47 | 148876 | 16927.02 | 0.79% |
| 2025-07-03 | 11.15 | 11.23 | 0.09 | 0.81% | 11.06 | 11.24 | 112379 | 12551.41 | 0.60% |
| 2025-07-02 | 11.07 | 11.14 | 0.03 | 0.27% | 11.07 | 11.35 | 158190 | 17704.29 | 0.84% |
| 2025-07-01 | 10.90 | 11.11 | 0.25 | 2.30% | 10.85 | 11.12 | 168416 | 18560.45 | 0.90% |
| 2025-06-30 | 10.92 | 10.86 | -0.15 | -1.36% | 10.62 | 10.98 | 152211 | 16526.81 | 0.81% |
| 2025-06-27 | 11.44 | 11.01 | -0.50 | -4.34% | 10.98 | 11.53 | 260104 | 29093.11 | 1.38% |
| 2025-06-26 | 11.14 | 11.51 | 0.36 | 3.23% | 11.05 | 11.59 | 174538 | 19809.02 | 0.93% |
| 2025-06-25 | 11.03 | 11.15 | 0.07 | 0.63% | 11.00 | 11.18 | 118735 | 13185.61 | 0.63% |
| 2025-06-24 | 11.18 | 11.08 | -0.11 | -0.98% | 10.98 | 11.18 | 127552 | 14113.34 | 0.68% |
| 2025-06-23 | 11.15 | 11.19 | 0.02 | 0.18% | 10.98 | 11.24 | 89888 | 10013.30 | 0.48% |
| 2025-06-20 | 11.07 | 11.17 | 0.10 | 0.90% | 10.99 | 11.23 | 99927 | 11132.77 | 0.53% |
| 2025-06-19 | 11.06 | 11.07 | 0.01 | 0.09% | 10.95 | 11.15 | 91055 | 10033.93 | 0.48% |
| 2025-06-18 | 10.95 | 11.06 | 0.02 | 0.18% | 10.95 | 11.09 | 97707 | 10778.94 | 0.52% |
| 2025-06-17 | 11.19 | 11.04 | -0.16 | -1.43% | 10.95 | 11.26 | 106881 | 11817.41 | 0.57% |
| 2025-06-16 | 11.11 | 11.20 | 0.09 | 0.81% | 11.02 | 11.20 | 79261 | 8814.57 | 0.42% |
| 2025-06-13 | 11.31 | 11.11 | -0.21 | -1.86% | 11.08 | 11.38 | 116906 | 13067.27 | 0.62% |
| 2025-06-12 | 11.21 | 11.32 | 0.12 | 1.07% | 11.21 | 11.36 | 89117 | 10077.62 | 0.47% |
| 2025-06-11 | 11.18 | 11.20 | 0.01 | 0.09% | 11.05 | 11.24 | 102434 | 11425.93 | 0.55% |
| 2025-06-10 | 11.12 | 11.19 | 0.07 | 0.63% | 11.08 | 11.29 | 143789 | 16081.76 | 0.77% |
| 2025-06-09 | 11.37 | 11.37 | 0.03 | 0.26% | 11.14 | 11.42 | 118093 | 13292.18 | 0.63% |
| 2025-06-06 | 11.45 | 11.34 | -0.10 | -0.87% | 11.32 | 11.63 | 110420 | 12608.63 | 0.59% |
| 2025-06-05 | 11.39 | 11.44 | 0.01 | 0.09% | 11.36 | 11.60 | 144480 | 16535.24 | 0.77% |
| 2025-06-04 | 11.39 | 11.43 | 0.07 | 0.62% | 11.28 | 11.49 | 130621 | 14853.00 | 0.70% |
| 2025-06-03 | 11.13 | 11.36 | 0.17 | 1.52% | 11.11 | 11.42 | 148361 | 16786.98 | 0.79% |
| 2025-05-30 | 11.14 | 11.19 | 0.07 | 0.63% | 11.11 | 11.27 | 135473 | 15162.07 | 0.72% |
| 2025-05-29 | 11.23 | 11.12 | -0.18 | -1.59% | 11.07 | 11.33 | 147699 | 16542.38 | 0.79% |
| 2025-05-28 | 11.18 | 11.30 | 0.09 | 0.80% | 10.94 | 11.33 | 198852 | 22098.57 | 1.06% |
| 2025-05-27 | 11.20 | 11.21 | -0.01 | -0.09% | 11.16 | 11.37 | 147051 | 16526.47 | 0.78% |
| 2025-05-26 | 11.46 | 11.22 | -0.32 | -2.77% | 11.13 | 11.59 | 235323 | 26512.71 | 1.25% |
| 2025-05-23 | 11.70 | 11.54 | -0.15 | -1.28% | 11.46 | 11.75 | 152030 | 17606.10 | 0.81% |
| 2025-05-22 | 11.53 | 11.69 | 0.16 | 1.39% | 11.48 | 11.71 | 132660 | 15413.52 | 0.71% |
| 2025-05-21 | 11.35 | 11.53 | 0.18 | 1.59% | 11.30 | 11.56 | 138773 | 15895.64 | 0.74% |
| 2025-05-20 | 11.45 | 11.35 | -0.09 | -0.79% | 11.30 | 11.60 | 113964 | 13005.67 | 0.61% |
| 2025-05-19 | 11.25 | 11.44 | 0.18 | 1.60% | 11.21 | 11.54 | 148142 | 16916.55 | 0.79% |
| 2025-05-16 | 11.38 | 11.26 | -0.14 | -1.23% | 11.11 | 11.50 | 198584 | 22315.54 | 1.06% |
| 2025-05-15 | 11.35 | 11.40 | 0.00 | 0.00% | 11.35 | 11.62 | 159492 | 18320.78 | 0.85% |
| 2025-05-14 | 11.48 | 11.40 | -0.20 | -1.72% | 11.37 | 11.62 | 197050 | 22591.12 | 1.05% |
| 2025-05-13 | 11.01 | 11.60 | 0.49 | 4.41% | 10.88 | 11.60 | 232560 | 26386.40 | 1.24% |
| 2025-05-12 | 10.97 | 11.11 | 0.11 | 1.00% | 10.69 | 11.13 | 150087 | 16442.68 | 0.80% |
| 2025-05-09 | 10.75 | 11.00 | 0.24 | 2.23% | 10.75 | 11.26 | 161707 | 17815.07 | 0.86% |
| 2025-05-08 | 10.45 | 10.76 | 0.24 | 2.28% | 10.36 | 10.85 | 158708 | 16801.98 | 0.84% |
| 2025-05-07 | 10.50 | 10.52 | 0.06 | 0.57% | 10.42 | 10.57 | 111253 | 11679.92 | 0.59% |
| 2025-05-06 | 10.67 | 10.46 | -0.24 | -2.24% | 10.30 | 10.70 | 141499 | 14785.91 | 0.75% |
| 2025-04-30 | 10.73 | 10.70 | -0.03 | -0.28% | 10.60 | 10.84 | 146961 | 15733.32 | 0.78% |
| 2025-04-29 | 10.64 | 10.73 | -0.01 | -0.09% | 10.64 | 10.98 | 122923 | 13236.50 | 0.65% |
| 2025-04-28 | 10.35 | 10.74 | 0.48 | 4.68% | 10.26 | 11.04 | 220185 | 23649.29 | 1.17% |
| 2025-04-25 | 10.39 | 10.26 | -0.08 | -0.77% | 10.22 | 10.41 | 65294 | 6708.25 | 0.35% |
| 2025-04-24 | 10.25 | 10.34 | 0.11 | 1.08% | 10.23 | 10.44 | 77881 | 8042.01 | 0.41% |
| 2025-04-23 | 10.33 | 10.23 | -0.10 | -0.97% | 10.20 | 10.45 | 90858 | 9351.63 | 0.48% |
| 2025-04-22 | 10.00 | 10.33 | 0.30 | 2.99% | 10.00 | 10.40 | 133254 | 13694.68 | 0.71% |
| 2025-04-21 | 10.02 | 10.03 | -0.12 | -1.18% | 10.00 | 10.29 | 105858 | 10703.65 | 0.56% |
| 2025-04-18 | 10.05 | 10.15 | 0.12 | 1.20% | 9.99 | 10.35 | 156124 | 15848.67 | 0.83% |
| 2025-04-17 | 9.95 | 10.03 | 0.02 | 0.20% | 9.87 | 10.09 | 95848 | 9580.90 | 0.51% |
| 2025-04-16 | 9.85 | 10.01 | 0.13 | 1.32% | 9.65 | 10.06 | 127717 | 12699.81 | 0.68% |
| 2025-04-15 | 9.62 | 9.88 | 0.27 | 2.81% | 9.59 | 9.88 | 114688 | 11197.50 | 0.61% |
| 2025-04-14 | 9.38 | 9.61 | 0.28 | 3.00% | 9.30 | 9.66 | 105509 | 10051.80 | 0.56% |
| 2025-04-11 | 9.42 | 9.33 | -0.12 | -1.27% | 9.28 | 9.44 | 65129 | 6085.72 | 0.35% |
| 2025-04-10 | 9.41 | 9.45 | 0.05 | 0.53% | 9.38 | 9.53 | 83466 | 7889.31 | 0.44% |
| 2025-04-09 | 9.49 | 9.40 | -0.07 | -0.74% | 9.23 | 9.49 | 133495 | 12490.75 | 0.71% |
| 2025-04-08 | 9.16 | 9.47 | 0.31 | 3.38% | 9.15 | 9.60 | 166354 | 15701.72 | 0.89% |
上证大盘股票行情在线 K线走势图
