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
2025-04-03	12.88	12.93	-0.48	-3.58%	12.27	13.07	441856	56047	0.65%
2025-04-02	13.49	13.41	-0.05	-0.37%	13.33	13.72	138988	18748	0.20%
2025-04-01	13.25	13.46	0.22	1.66%	13.17	13.54	166301	22235	0.24%
2025-03-31	13.18	13.24	0.07	0.53%	13.11	13.32	142119	18800	0.21%
2025-03-28	13.03	13.17	0.13	1.00%	12.98	13.22	107550	14116	0.16%
2025-03-27	12.88	13.04	0.14	1.09%	12.84	13.07	123707	16069	0.18%
2025-03-26	12.82	12.90	0.07	0.55%	12.70	12.93	119194	15297	0.17%
2025-03-25	12.86	12.83	0.00	0.00%	12.74	12.90	98511	12632	0.14%
2025-03-24	12.89	12.83	-0.05	-0.39%	12.75	13.00	141924	18223	0.21%
2025-03-21	12.98	12.88	-0.03	-0.23%	12.75	13.16	186724	24101	0.27%
2025-03-20	13.03	12.91	-0.09	-0.69%	12.85	13.24	153421	19964	0.22%
2025-03-19	12.68	13.00	0.35	2.77%	12.60	13.03	210016	27090	0.31%
2025-03-18	12.70	12.65	-0.02	-0.16%	12.57	12.79	133445	16901	0.20%
2025-03-17	12.85	12.67	-0.17	-1.32%	12.63	12.91	189947	24172	0.28%
2025-03-14	12.90	12.84	-0.10	-0.77%	12.81	13.01	174722	22515	0.26%
2025-03-13	12.84	12.94	0.10	0.78%	12.79	13.06	178281	23068	0.26%
2025-03-12	13.05	12.84	-0.23	-1.76%	12.80	13.07	114457	14724	0.17%
2025-03-11	13.13	13.07	-0.06	-0.46%	12.95	13.13	144246	18801	0.21%
2025-03-10	13.56	13.13	-0.39	-2.88%	13.06	13.57	183559	24266	0.27%
2025-03-07	13.49	13.52	0.03	0.22%	13.36	13.61	155909	21038	0.23%
2025-03-06	13.70	13.49	-0.26	-1.89%	13.38	13.76	207590	28003	0.30%
2025-03-05	13.91	13.75	-0.11	-0.79%	13.65	13.93	117105	16103	0.17%
2025-03-04	13.70	13.86	0.21	1.54%	13.59	14.03	199606	27705	0.29%
2025-03-03	13.75	13.65	-0.14	-1.02%	13.46	13.96	340744	46647	0.50%
2025-02-28	13.70	13.79	0.06	0.44%	13.62	13.90	216474	29834	0.32%
2025-02-27	13.53	13.73	0.22	1.63%	13.46	13.91	285921	39319	0.42%
2025-02-26	13.21	13.51	0.28	2.12%	13.09	13.57	208664	28027	0.31%
2025-02-25	13.11	13.23	0.12	0.92%	13.05	13.39	178839	23632	0.26%
2025-02-24	12.88	13.11	0.25	1.94%	12.78	13.23	161820	21146	0.24%
2025-02-21	13.05	12.86	-0.14	-1.08%	12.65	13.05	363836	46617	0.53%
2025-02-20	13.15	13.00	-0.16	-1.22%	12.94	13.25	218948	28691	0.32%
2025-02-19	13.02	13.16	0.11	0.84%	12.97	13.24	220053	28839	0.32%
2025-02-18	12.86	13.05	0.12	0.93%	12.81	13.20	346199	45250	0.51%
2025-02-17	12.43	12.93	0.38	3.03%	12.17	12.99	424231	53788	0.62%
2025-02-14	11.97	12.55	0.54	4.50%	11.87	12.60	461091	56633	0.68%
2025-02-13	11.96	12.01	0.05	0.42%	11.91	12.12	331225	39858	0.49%
2025-02-12	12.18	11.96	-0.23	-1.89%	11.91	12.19	320472	38423	0.47%
2025-02-11	12.24	12.19	-0.03	-0.25%	12.11	12.44	300714	36793	0.44%
2025-02-10	12.34	12.22	-0.12	-0.97%	12.18	12.48	191244	23480	0.28%
2025-02-07	12.40	12.34	-0.06	-0.48%	12.28	12.44	150885	18630	0.22%
2025-02-06	12.40	12.40	0.01	0.08%	12.30	12.55	132722	16458	0.19%
2025-02-05	12.86	12.39	-0.46	-3.58%	12.35	12.88	186084	23277	0.27%
2025-01-27	12.67	12.85	0.24	1.90%	12.61	13.00	215962	27802	0.32%
2025-01-24	12.71	12.61	-0.10	-0.79%	12.57	12.77	173403	21963	0.25%
2025-01-23	12.88	12.71	-0.06	-0.47%	12.67	13.07	180171	23137	0.26%
2025-01-22	12.76	12.77	0.01	0.08%	12.63	12.82	140224	17853	0.21%
2025-01-21	13.10	12.76	-0.34	-2.60%	12.74	13.11	137190	17624	0.20%
2025-01-20	13.11	13.10	0.04	0.31%	12.95	13.20	201845	26427	0.30%
2025-01-17	13.24	13.06	-0.19	-1.43%	13.00	13.24	113803	14910	0.17%
2025-01-16	13.23	13.25	0.03	0.23%	13.10	13.32	135693	17941	0.20%
2025-01-15	13.36	13.22	-0.15	-1.12%	13.14	13.70	185082	24745	0.27%
2025-01-14	13.10	13.37	0.22	1.67%	13.08	13.49	132815	17733	0.19%
2025-01-13	13.33	13.15	-0.21	-1.57%	13.06	13.37	132294	17431	0.19%
2025-01-10	13.38	13.36	-0.01	-0.07%	13.14	13.45	159228	21214	0.23%
2025-01-09	13.59	13.37	-0.22	-1.62%	13.30	13.63	107907	14455	0.16%
2025-01-08	13.20	13.59	0.38	2.88%	13.16	13.64	156667	21171	0.23%
2025-01-07	13.28	13.21	-0.05	-0.38%	13.06	13.35	121801	16092	0.18%
2025-01-06	13.20	13.26	0.00	0.00%	12.98	13.40	249584	32939	0.37%
2025-01-03	13.37	13.26	-0.10	-0.75%	12.95	13.45	250234	33148	0.37%
2025-01-02	13.94	13.36	-0.59	-4.23%	13.23	14.10	392057	53109	0.57%
2024-12-31	13.85	13.95	0.10	0.72%	13.76	14.22	174509	24499	0.26%
2024-12-30	13.88	13.85	-0.06	-0.43%	13.78	14.09	175591	24441	0.26%
2024-12-27	13.62	13.91	0.34	2.51%	13.50	14.01	178657	24663	0.26%
2024-12-26	13.69	13.57	-0.12	-0.88%	13.45	13.75	109607	14892	0.16%