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
2025-09-15	10.08	10.04	-0.03	-0.30%	9.90	10.09	321660	32143	0.47%
2025-09-12	10.17	10.07	-0.10	-0.98%	10.05	10.24	281434	28442	0.41%
2025-09-11	10.09	10.17	0.06	0.59%	10.05	10.17	203905	20620	0.30%
2025-09-10	10.17	10.11	-0.07	-0.69%	10.09	10.23	174825	17749	0.26%
2025-09-09	10.11	10.18	0.07	0.69%	10.07	10.19	189341	19202	0.28%
2025-09-08	10.10	10.11	-0.01	-0.10%	10.03	10.18	233357	23575	0.34%
2025-09-05	10.29	10.12	-0.19	-1.84%	10.09	10.33	218154	22124	0.32%
2025-09-04	10.25	10.31	0.06	0.59%	10.07	10.33	256596	26184	0.38%
2025-09-03	10.49	10.25	-0.23	-2.19%	10.25	10.49	163086	16871	0.24%
2025-09-02	10.49	10.48	-0.02	-0.19%	10.40	10.52	169137	17685	0.25%
2025-09-01	10.40	10.50	0.09	0.86%	10.32	10.50	215963	22541	0.32%
2025-08-29	10.56	10.41	-0.19	-1.79%	10.37	10.66	406898	42710	0.60%
2025-08-28	10.86	10.60	-0.28	-2.57%	10.56	10.88	368605	39411	0.54%
2025-08-27	11.15	10.88	-0.29	-2.60%	10.88	11.15	263993	28976	0.39%
2025-08-26	11.08	11.17	0.09	0.81%	11.05	11.17	183874	20445	0.27%
2025-08-25	10.96	11.08	0.12	1.09%	10.96	11.08	181699	20029	0.27%
2025-08-22	11.10	10.96	-0.14	-1.26%	10.92	11.10	247021	27098	0.36%
2025-08-21	10.99	11.10	0.10	0.91%	10.96	11.12	180753	19974	0.27%
2025-08-20	11.00	11.00	-0.03	-0.27%	10.92	11.02	173907	19057	0.25%
2025-08-19	11.04	11.03	0.00	0.00%	10.98	11.15	228573	25270	0.34%
2025-08-18	11.07	11.03	-0.03	-0.27%	11.00	11.10	158811	17528	0.23%
2025-08-15	11.13	11.06	-0.07	-0.63%	10.96	11.14	191072	21056	0.28%
2025-08-14	11.20	11.13	-0.09	-0.80%	11.13	11.25	98155	10972	0.14%
2025-08-13	11.38	11.22	-0.15	-1.32%	11.20	11.38	135528	15249	0.20%
2025-08-12	11.28	11.37	0.09	0.80%	11.27	11.41	103259	11728	0.15%
2025-08-11	11.48	11.28	-0.21	-1.83%	11.27	11.49	166603	18870	0.24%
2025-08-08	11.44	11.49	0.06	0.52%	11.40	11.50	116814	13388	0.17%
2025-08-07	11.35	11.43	0.12	1.06%	11.32	11.51	203025	23153	0.30%
2025-08-06	11.30	11.31	0.01	0.09%	11.25	11.32	73280	8273	0.11%
2025-08-05	11.20	11.30	0.10	0.89%	11.14	11.31	99050	11145	0.15%
2025-08-04	11.07	11.20	0.08	0.72%	11.05	11.24	92472	10326	0.14%
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%