招商银行 (600036) - 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
2026-03-20	39.85	39.75	-0.02	-0.05%	39.66	40.08	615803	245306	0.30%
2026-03-19	39.88	39.77	-0.15	-0.38%	39.70	40.04	650247	259183	0.32%
2026-03-18	40.13	39.92	-0.20	-0.50%	39.79	40.32	705831	282244	0.34%
2026-03-17	39.89	40.12	0.21	0.53%	39.83	40.36	656229	263780	0.32%
2026-03-16	39.77	39.91	0.15	0.38%	39.64	40.04	610944	243520	0.30%
2026-03-13	39.46	39.76	0.26	0.66%	39.35	40.05	765277	304155	0.37%
2026-03-12	39.45	39.50	0.00	0.00%	39.33	39.58	527723	208198	0.26%
2026-03-11	39.30	39.50	0.28	0.71%	38.95	39.50	689407	271037	0.33%
2026-03-10	38.94	39.22	0.43	1.11%	38.80	39.24	613717	239980	0.30%
2026-03-09	38.90	38.79	-0.41	-1.05%	38.75	39.18	766775	298373	0.37%
2026-03-06	39.10	39.20	0.05	0.13%	38.95	39.32	465957	182213	0.23%
2026-03-05	38.66	39.15	0.55	1.42%	38.63	39.24	783370	305846	0.38%
2026-03-04	39.01	38.60	-0.58	-1.48%	38.01	39.03	1151939	444228	0.56%
2026-03-03	38.66	39.18	0.51	1.32%	38.56	39.55	1384656	542393	0.67%
2026-03-02	38.60	38.67	-0.08	-0.21%	38.42	38.87	685473	264957	0.33%
2026-02-27	38.75	38.75	0.05	0.13%	38.64	38.95	637035	247216	0.31%
2026-02-26	38.80	38.70	-0.08	-0.21%	38.50	39.02	593325	229727	0.29%
2026-02-25	38.90	38.78	-0.16	-0.41%	38.72	39.15	723972	281714	0.35%
2026-02-24	39.20	38.94	0.23	0.59%	38.82	39.41	754674	295056	0.37%
2026-02-13	38.95	38.71	-0.28	-0.72%	38.63	39.09	705370	273839	0.34%
2026-02-12	39.40	38.99	-0.41	-1.04%	38.73	39.42	777526	302803	0.38%
2026-02-11	39.36	39.40	0.06	0.15%	39.20	39.45	528817	208037	0.26%
2026-02-10	39.49	39.34	-0.14	-0.35%	39.31	39.56	495965	195398	0.24%
2026-02-09	39.60	39.48	-0.12	-0.30%	39.33	39.74	658949	260153	0.32%
2026-02-06	39.70	39.60	-0.11	-0.28%	39.31	39.95	802980	317803	0.39%
2026-02-05	38.94	39.71	0.70	1.79%	38.91	39.92	1218894	481004	0.59%
2026-02-04	38.30	39.01	0.71	1.85%	38.26	39.02	1021316	396115	0.50%
2026-02-03	38.67	38.30	-0.15	-0.39%	38.14	38.67	842792	322843	0.41%
2026-02-02	38.88	38.45	-0.22	-0.57%	38.41	39.30	1384979	537497	0.67%
2026-01-30	38.53	38.67	0.14	0.36%	38.53	39.17	1660843	645047	0.81%
2026-01-29	37.88	38.53	0.73	1.93%	37.55	38.65	1999982	762778	0.97%
2026-01-28	38.12	37.80	-0.30	-0.79%	37.70	38.44	2041667	775739	0.99%
2026-01-27	38.06	38.10	0.08	0.21%	37.87	38.51	1572406	601736	0.76%
2026-01-26	37.50	38.02	0.52	1.39%	37.31	38.30	2166794	822599	1.05%
2026-01-23	37.85	37.50	-0.35	-0.92%	37.38	38.17	1892113	713511	0.92%
2026-01-22	38.27	37.85	-0.39	-1.02%	37.80	38.58	1877546	713812	0.91%
2026-01-21	38.92	38.24	-0.49	-1.27%	38.18	38.94	1215000	468371	0.59%
2026-01-20	38.57	38.73	0.18	0.47%	38.51	39.13	1113873	432768	0.54%
2026-01-19	38.73	38.55	-0.17	-0.44%	38.50	38.92	988703	382561	0.48%
2026-01-16	39.49	38.72	-0.38	-0.97%	38.65	39.50	1525245	594106	0.74%
2026-01-15	40.11	40.11	0.04	0.10%	40.00	40.42	1217271	488671	0.59%
2026-01-14	41.13	40.07	-1.06	-2.58%	40.06	41.17	1917744	780319	0.93%
2026-01-13	41.20	41.13	0.01	0.02%	41.03	41.38	1159365	477212	0.56%
2026-01-12	41.30	41.12	-0.18	-0.44%	41.00	41.43	1186640	488785	0.58%
2026-01-09	41.54	41.30	-0.28	-0.67%	41.12	41.76	985471	406993	0.48%
2026-01-08	42.20	41.58	-0.57	-1.35%	41.30	42.25	1115727	464264	0.54%
2026-01-07	42.75	42.15	-0.58	-1.36%	42.14	43.02	880560	373588	0.43%
2026-01-06	42.45	42.73	0.38	0.90%	42.09	42.79	923715	391815	0.45%
2026-01-05	42.48	42.35	0.25	0.59%	42.27	42.80	840830	357150	0.41%
2025-12-31	42.24	42.10	-0.18	-0.43%	41.92	42.33	554142	233553	0.27%
2025-12-30	41.90	42.28	0.41	0.98%	41.78	42.48	834783	352212	0.40%
2025-12-29	41.66	41.87	0.17	0.41%	41.42	41.93	682551	284898	0.33%
2025-12-26	41.79	41.70	-0.08	-0.19%	41.62	41.88	508810	212377	0.25%
2025-12-25	41.93	41.78	-0.05	-0.12%	41.70	42.08	499214	209026	0.24%
2025-12-24	41.93	41.83	-0.08	-0.19%	41.55	41.99	536305	224162	0.26%
2025-12-23	41.74	41.91	0.14	0.34%	41.66	42.04	606510	253957	0.29%
2025-12-22	42.08	41.77	-0.22	-0.52%	41.71	42.13	524740	219714	0.25%
2025-12-19	42.37	41.99	-0.38	-0.90%	41.91	42.48	573823	242181	0.28%
2025-12-18	41.54	42.37	0.85	2.05%	41.40	42.42	768119	322473	0.37%
2025-12-17	41.60	41.52	-0.18	-0.43%	41.23	41.85	631267	261915	0.31%
2025-12-16	41.78	41.70	-0.10	-0.24%	41.43	42.13	566176	235993	0.27%
2025-12-15	41.74	41.80	0.06	0.14%	41.63	42.28	562666	236198	0.27%
2025-12-12	41.75	41.74	0.06	0.14%	41.48	41.83	717625	299187	0.35%