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
2025-08-01	11.20	11.12	-0.09	-0.80%	11.10	11.25	100055	11168	0.15%
2025-07-31	11.20	11.21	0.04	0.36%	11.10	11.26	193723	21703	0.28%
2025-07-30	11.62	11.59	-0.09	-0.77%	11.57	11.74	174978	20374	0.26%
2025-07-29	11.67	11.68	0.02	0.17%	11.49	11.68	206693	23892	0.30%
2025-07-28	11.77	11.66	-0.08	-0.68%	11.64	11.79	151358	17712	0.22%
2025-07-25	11.90	11.74	-0.11	-0.93%	11.74	11.94	164058	19415	0.24%
2025-07-24	11.94	11.85	-0.09	-0.75%	11.82	11.95	158619	18805	0.23%
2025-07-23	12.03	11.94	-0.03	-0.25%	11.93	12.11	180539	21713	0.26%
2025-07-22	11.77	11.97	0.21	1.79%	11.76	12.05	229395	27360	0.34%
2025-07-21	11.77	11.76	0.01	0.09%	11.73	11.80	108202	12724	0.16%
2025-07-18	11.77	11.75	-0.01	-0.09%	11.74	11.88	130146	15356	0.19%
2025-07-17	11.90	11.76	-0.14	-1.18%	11.73	11.92	160454	18907	0.24%
2025-07-16	11.90	11.90	0.00	0.00%	11.87	11.96	80387	9579	0.12%
2025-07-15	11.97	11.90	-0.08	-0.67%	11.88	12.07	110085	13153	0.16%
2025-07-14	11.94	11.98	0.04	0.34%	11.88	12.03	188877	22603	0.28%
2025-07-11	12.06	11.94	-0.11	-0.91%	11.89	12.07	248201	29659	0.36%
2025-07-10	12.13	12.05	-0.08	-0.66%	12.04	12.15	85287	10305	0.13%
2025-07-09	12.04	12.13	0.12	1.00%	12.00	12.18	148936	18056	0.22%
2025-07-08	12.09	12.01	-0.08	-0.66%	11.99	12.13	188866	22727	0.28%
2025-07-07	12.04	12.09	0.03	0.25%	11.90	12.15	157081	18936	0.23%
2025-07-04	11.90	12.06	0.15	1.26%	11.86	12.10	288604	34746	0.42%
2025-07-03	11.74	11.91	0.17	1.45%	11.69	11.93	279128	33076	0.41%
2025-07-02	11.96	11.74	-0.21	-1.76%	11.58	11.97	360314	42352	0.53%
2025-07-01	12.00	11.95	-0.05	-0.42%	11.91	12.01	120614	14406	0.18%
2025-06-30	11.98	12.00	0.02	0.17%	11.96	12.09	117753	14148	0.17%
2025-06-27	12.02	11.98	-0.03	-0.25%	11.89	12.03	172527	20607	0.25%
2025-06-26	12.17	12.01	-0.17	-1.40%	11.98	12.21	149430	18036	0.22%
2025-06-25	12.20	12.18	0.00	0.00%	12.11	12.22	130303	15852	0.19%
2025-06-24	12.14	12.18	0.05	0.41%	12.08	12.22	147631	17965	0.22%
2025-06-23	12.05	12.13	0.07	0.58%	11.97	12.15	131234	15852	0.19%
2025-06-20	12.08	12.06	-0.02	-0.17%	12.00	12.13	113571	13692	0.17%
2025-06-19	12.18	12.08	-0.09	-0.74%	12.06	12.24	119485	14480	0.18%
2025-06-18	12.15	12.17	-0.02	-0.16%	12.09	12.20	83169	10106	0.12%
2025-06-17	12.16	12.19	0.03	0.25%	12.13	12.21	86568	10542	0.13%
2025-06-16	12.24	12.16	-0.09	-0.73%	12.15	12.29	126182	15395	0.19%
2025-06-13	12.34	12.25	-0.11	-0.89%	12.23	12.38	269166	33091	0.39%
2025-06-12	12.30	12.36	0.08	0.65%	12.17	12.39	229597	28129	0.34%
2025-06-11	12.35	12.28	-0.03	-0.24%	12.22	12.41	120089	14789	0.18%
2025-06-10	12.41	12.31	-0.12	-0.97%	12.29	12.54	148493	18397	0.22%
2025-06-09	12.56	12.43	-0.13	-1.04%	12.32	12.60	160132	19878	0.23%
2025-06-06	12.65	12.56	-0.07	-0.55%	12.51	12.67	91454	11503	0.13%
2025-06-05	12.57	12.63	0.06	0.48%	12.55	12.72	104991	13285	0.15%
2025-06-04	12.69	12.57	-0.14	-1.10%	12.55	12.73	139393	17608	0.20%
2025-06-03	12.68	12.71	0.04	0.32%	12.41	12.77	238014	30071	0.35%
2025-05-30	12.36	12.67	0.32	2.59%	12.32	12.78	384211	48577	0.56%
2025-05-29	12.25	12.35	0.06	0.49%	12.24	12.42	168395	20830	0.25%
2025-05-28	12.14	12.29	0.14	1.15%	11.98	12.33	282801	34375	0.41%
2025-05-27	12.45	12.15	-0.29	-2.33%	12.11	12.50	298928	36645	0.44%
2025-05-26	12.45	12.44	-0.02	-0.16%	12.35	12.50	161410	20022	0.24%
2025-05-23	12.53	12.46	-0.05	-0.40%	12.45	12.62	146431	18353	0.21%
2025-05-22	12.84	12.51	-0.33	-2.57%	12.50	12.85	260835	32950	0.38%
2025-05-21	12.87	12.84	-0.02	-0.16%	12.80	12.93	120569	15508	0.18%
2025-05-20	12.89	12.86	-0.06	-0.46%	12.85	13.07	114858	14867	0.17%
2025-05-19	12.78	12.92	0.17	1.33%	12.75	12.98	142733	18416	0.21%
2025-05-16	12.95	12.75	-0.23	-1.77%	12.74	12.99	118956	15272	0.17%
2025-05-15	12.97	12.98	-0.02	-0.15%	12.91	13.10	141103	18324	0.21%
2025-05-14	13.10	13.00	-0.13	-0.99%	12.87	13.16	116685	15169	0.17%
2025-05-13	13.04	13.13	0.12	0.92%	12.91	13.15	151087	19729	0.22%
2025-05-12	12.91	13.01	0.10	0.77%	12.83	13.20	166167	21676	0.24%
2025-05-09	12.91	12.91	-0.02	-0.15%	12.88	13.07	133272	17286	0.20%
2025-05-08	12.79	12.93	0.13	1.02%	12.72	13.02	207966	26787	0.30%
2025-05-07	12.72	12.80	0.09	0.71%	12.67	12.86	120809	15439	0.18%
2025-05-06	12.86	12.71	-0.12	-0.94%	12.57	12.87	194948	24721	0.29%
2025-04-30	12.91	12.83	-0.08	-0.62%	12.77	12.96	105524	13537	0.15%
2025-04-29	13.05	12.91	-0.13	-1.00%	12.85	13.07	86051	11115	0.13%
2025-04-28	12.82	13.04	0.20	1.56%	12.81	13.08	135225	17578	0.20%
2025-04-25	12.78	12.84	0.07	0.55%	12.59	12.90	114620	14608	0.17%
2025-04-24	12.80	12.77	-0.04	-0.31%	12.76	12.91	73769	9458	0.11%