招商公路 (001965) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	9.48	9.50	-0.01	-0.11%	9.45	9.56	83984	7984	0.12%
2026-05-06	9.36	9.51	0.11	1.17%	9.26	9.52	140446	13174	0.21%
2026-04-30	9.31	9.40	0.09	0.97%	9.19	9.45	148465	13814	0.22%
2026-04-29	9.42	9.31	-0.17	-1.79%	9.30	9.53	109893	10322	0.16%
2026-04-28	9.40	9.48	0.08	0.85%	9.33	9.50	147765	13925	0.22%
2026-04-27	9.40	9.40	0.05	0.53%	9.25	9.44	94682	8859	0.14%
2026-04-24	9.46	9.35	-0.10	-1.06%	9.32	9.47	80604	7578	0.12%
2026-04-23	9.37	9.45	0.08	0.85%	9.33	9.47	90894	8578	0.13%
2026-04-22	9.26	9.37	0.07	0.75%	9.24	9.42	94378	8841	0.14%
2026-04-21	9.13	9.30	0.16	1.75%	9.10	9.37	149523	13879	0.22%
2026-04-20	9.11	9.14	0.02	0.22%	9.03	9.15	64915	5911	0.10%
2026-04-17	9.22	9.12	-0.14	-1.51%	9.07	9.29	146778	13436	0.22%
2026-04-16	9.16	9.26	0.11	1.20%	9.07	9.29	147394	13594	0.22%
2026-04-15	8.83	9.15	0.33	3.74%	8.80	9.18	283487	25673	0.42%
2026-04-14	8.77	8.82	0.06	0.68%	8.74	8.82	92073	8087	0.14%
2026-04-13	8.68	8.76	0.04	0.46%	8.66	8.76	99542	8670	0.15%
2026-04-10	8.73	8.72	-0.01	-0.11%	8.70	8.79	147723	12892	0.22%
2026-04-09	8.85	8.73	-0.17	-1.91%	8.71	8.86	181515	15922	0.27%
2026-04-08	8.91	8.90	0.04	0.45%	8.80	8.93	251811	22304	0.37%
2026-04-07	9.05	8.86	-0.26	-2.85%	8.82	9.08	215060	19147	0.32%
2026-04-03	9.70	9.12	-0.84	-8.43%	8.97	9.70	550827	50344	0.81%
2026-04-02	9.82	9.96	0.14	1.43%	9.78	9.98	122850	12161	0.18%
2026-04-01	9.90	9.82	-0.04	-0.41%	9.77	9.93	109860	10808	0.16%
2026-03-31	9.95	9.86	-0.08	-0.80%	9.84	10.06	107648	10681	0.16%
2026-03-30	9.96	9.94	-0.08	-0.80%	9.92	10.06	89291	8908	0.13%
2026-03-27	10.16	10.02	-0.19	-1.86%	9.97	10.23	139155	13993	0.20%
2026-03-26	10.14	10.21	0.06	0.59%	10.10	10.32	156217	15982	0.23%
2026-03-25	9.96	10.15	0.22	2.22%	9.82	10.20	203230	20352	0.30%
2026-03-24	9.94	9.93	0.07	0.71%	9.78	10.01	131905	13078	0.19%
2026-03-23	10.14	9.86	-0.36	-3.52%	9.80	10.21	237701	23605	0.35%
2026-03-20	10.31	10.22	-0.13	-1.26%	10.17	10.39	133481	13717	0.20%
2026-03-19	10.22	10.35	0.12	1.17%	10.20	10.39	208997	21613	0.31%
2026-03-18	10.24	10.23	-0.02	-0.20%	10.14	10.29	154772	15813	0.23%
2026-03-17	10.22	10.25	0.00	0.00%	10.19	10.35	157739	16213	0.23%
2026-03-16	10.12	10.25	0.15	1.49%	10.12	10.30	192480	19737	0.28%
2026-03-13	10.21	10.10	-0.11	-1.08%	10.10	10.25	149514	15184	0.22%
2026-03-12	10.19	10.21	0.02	0.20%	10.16	10.30	163854	16781	0.24%
2026-03-11	10.00	10.19	0.19	1.90%	9.93	10.20	181305	18332	0.27%
2026-03-10	9.94	10.00	0.06	0.60%	9.83	10.08	216130	21567	0.32%
2026-03-09	9.85	9.94	0.09	0.91%	9.82	10.03	265852	26431	0.39%
2026-03-06	9.57	9.85	0.24	2.50%	9.56	9.86	187885	18359	0.28%
2026-03-05	9.49	9.61	0.16	1.69%	9.41	9.62	164759	15712	0.24%
2026-03-04	9.68	9.45	-0.26	-2.68%	9.40	9.68	288463	27354	0.42%
2026-03-03	9.75	9.71	-0.05	-0.51%	9.67	9.83	204213	19945	0.30%
2026-03-02	9.65	9.76	0.07	0.72%	9.62	9.83	181425	17695	0.27%
2026-02-27	9.63	9.69	0.06	0.62%	9.60	9.72	136499	13224	0.20%
2026-02-26	9.65	9.63	0.00	0.00%	9.56	9.69	105087	10104	0.15%
2026-02-25	9.70	9.63	-0.06	-0.62%	9.63	9.72	125926	12181	0.19%
2026-02-24	9.69	9.69	0.09	0.94%	9.64	9.71	92182	8926	0.14%
2026-02-13	9.67	9.60	-0.06	-0.62%	9.60	9.70	82731	7982	0.12%
2026-02-12	9.78	9.66	-0.11	-1.13%	9.66	9.79	93989	9114	0.14%
2026-02-11	9.77	9.77	0.01	0.10%	9.73	9.79	53935	5267	0.08%
2026-02-10	9.76	9.76	0.00	0.00%	9.74	9.81	70610	6900	0.10%
2026-02-09	9.70	9.76	0.06	0.62%	9.64	9.78	112357	10918	0.17%
2026-02-06	9.75	9.70	-0.05	-0.51%	9.69	9.80	97016	9425	0.14%
2026-02-05	9.66	9.75	0.06	0.62%	9.65	9.79	151997	14822	0.22%
2026-02-04	9.65	9.69	0.05	0.52%	9.63	9.77	175254	16995	0.26%
2026-02-03	9.66	9.64	0.03	0.31%	9.58	9.68	153390	14770	0.23%
2026-02-02	9.49	9.61	0.23	2.45%	9.48	9.78	288548	27870	0.42%
2026-01-30	9.57	9.38	-0.19	-1.99%	9.38	9.71	216493	20777	0.32%
2026-01-29	9.46	9.57	0.11	1.16%	9.43	9.58	202461	19250	0.30%
2026-01-28	9.42	9.46	0.04	0.42%	9.41	9.51	222782	21102	0.33%