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
2025-10-31	10.35	10.26	-0.09	-0.87%	10.18	10.38	180927	18552	0.27%
2025-10-30	10.41	10.35	-0.08	-0.77%	10.31	10.47	130646	13564	0.19%
2025-10-29	10.43	10.43	-0.02	-0.19%	10.31	10.49	157042	16340	0.23%
2025-10-28	10.40	10.45	0.05	0.48%	10.33	10.48	176688	18417	0.26%
2025-10-27	10.32	10.40	0.07	0.68%	10.21	10.46	203423	21051	0.30%
2025-10-24	10.30	10.33	0.04	0.39%	10.20	10.38	217416	22367	0.32%
2025-10-23	10.32	10.29	-0.01	-0.10%	10.28	10.37	110514	11402	0.16%
2025-10-22	10.14	10.30	0.15	1.48%	10.14	10.33	194445	19920	0.29%
2025-10-21	10.22	10.15	-0.11	-1.07%	10.12	10.25	169403	17222	0.25%
2025-10-20	10.30	10.26	-0.08	-0.77%	10.11	10.35	201241	20593	0.30%
2025-10-17	10.18	10.34	0.13	1.27%	10.18	10.41	284365	29435	0.42%
2025-10-16	10.24	10.21	-0.03	-0.29%	10.15	10.28	172318	17594	0.25%
2025-10-15	10.23	10.24	-0.02	-0.19%	10.16	10.33	226924	23235	0.33%
2025-10-14	10.10	10.26	0.15	1.48%	9.97	10.30	333043	33845	0.49%
2025-10-13	9.89	10.11	0.14	1.40%	9.80	10.13	302259	30123	0.44%
2025-10-10	9.80	9.97	0.13	1.32%	9.79	9.98	199667	19825	0.29%
2025-10-09	9.74	9.84	0.10	1.03%	9.69	9.84	168998	16531	0.25%
2025-09-30	9.85	9.74	-0.13	-1.32%	9.74	9.86	146956	14370	0.22%
2025-09-29	9.87	9.87	-0.01	-0.10%	9.79	9.93	181301	17848	0.27%
2025-09-26	9.73	9.88	0.12	1.23%	9.72	9.91	203457	19961	0.30%
2025-09-25	9.78	9.76	-0.03	-0.31%	9.70	9.90	216683	21183	0.32%
2025-09-24	9.72	9.79	0.03	0.31%	9.70	9.90	230473	22557	0.34%
2025-09-23	9.65	9.76	0.10	1.04%	9.58	9.84	315480	30637	0.46%
2025-09-22	9.72	9.66	-0.08	-0.82%	9.57	9.74	262475	25296	0.38%
2025-09-19	9.76	9.74	-0.02	-0.20%	9.61	9.78	255921	24834	0.38%
2025-09-18	9.99	9.76	-0.20	-2.01%	9.75	9.99	342953	33707	0.50%
2025-09-17	10.02	9.96	-0.07	-0.70%	9.94	10.05	155637	15537	0.23%
2025-09-16	10.03	10.03	-0.01	-0.10%	9.98	10.12	248851	24983	0.36%
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%