兴业银行 (601166) - 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
2026-05-06	17.94	17.79	-0.14	-0.78%	17.74	17.97	1351426	240641	0.64%
2026-04-30	18.03	17.93	-0.25	-1.38%	17.84	18.04	1530387	274433	0.72%
2026-04-29	18.09	18.18	0.04	0.22%	18.05	18.18	966844	175096	0.46%
2026-04-28	18.18	18.14	-0.03	-0.17%	18.04	18.21	864195	156602	0.41%
2026-04-27	18.23	18.17	-0.01	-0.06%	18.16	18.41	1085834	198271	0.51%
2026-04-24	18.18	18.18	-0.02	-0.11%	18.11	18.32	807310	146990	0.38%
2026-04-23	18.22	18.20	-0.02	-0.11%	18.13	18.28	969639	176393	0.46%
2026-04-22	18.44	18.22	-0.20	-1.09%	18.22	18.47	1266287	231785	0.60%
2026-04-21	18.37	18.42	0.06	0.33%	18.36	18.68	1059433	196176	0.50%
2026-04-20	18.42	18.36	-0.04	-0.22%	18.34	18.46	1008677	185504	0.48%
2026-04-17	18.60	18.40	-0.21	-1.13%	18.40	18.61	831072	153371	0.39%
2026-04-16	18.69	18.61	-0.09	-0.48%	18.57	18.79	558620	104235	0.26%
2026-04-15	18.58	18.70	0.13	0.70%	18.57	18.75	555379	103719	0.26%
2026-04-14	18.44	18.57	0.15	0.81%	18.43	18.57	482025	89244	0.23%
2026-04-13	18.51	18.42	-0.11	-0.59%	18.37	18.52	502480	92538	0.24%
2026-04-10	18.61	18.53	-0.07	-0.38%	18.53	18.65	602524	111885	0.28%
2026-04-09	18.73	18.60	-0.18	-0.96%	18.56	18.78	510411	95046	0.24%
2026-04-08	18.67	18.78	0.25	1.35%	18.60	18.83	651016	121945	0.31%
2026-04-07	18.70	18.53	-0.16	-0.86%	18.49	18.79	557922	103968	0.26%
2026-04-03	18.90	18.69	-0.21	-1.11%	18.65	18.92	479152	89849	0.23%
2026-04-02	18.91	18.90	-0.01	-0.05%	18.81	18.98	509594	96297	0.24%
2026-04-01	18.89	18.91	0.09	0.48%	18.82	19.09	742015	140643	0.35%
2026-03-31	18.72	18.82	0.13	0.70%	18.69	18.96	750266	141608	0.35%
2026-03-30	18.60	18.69	-0.01	-0.05%	18.54	18.73	622448	116106	0.29%
2026-03-27	18.80	18.70	-0.18	-0.95%	18.69	18.92	587324	110222	0.28%
2026-03-26	18.75	18.88	0.12	0.64%	18.71	18.98	581222	109737	0.27%
2026-03-25	18.78	18.76	0.04	0.21%	18.58	18.79	581800	108690	0.27%
2026-03-24	18.30	18.72	0.48	2.63%	18.30	18.73	817479	151885	0.39%
2026-03-23	18.65	18.24	-0.55	-2.93%	18.14	18.66	1092370	200420	0.52%
2026-03-20	18.85	18.79	-0.04	-0.21%	18.76	18.96	664283	125205	0.31%
2026-03-19	18.89	18.83	-0.12	-0.63%	18.81	19.00	659739	124722	0.31%
2026-03-18	19.00	18.95	-0.06	-0.32%	18.84	19.05	635232	120307	0.30%
2026-03-17	18.84	19.01	0.18	0.96%	18.80	19.07	820461	155821	0.39%
2026-03-16	18.88	18.83	0.00	0.00%	18.78	18.97	715959	135080	0.34%
2026-03-13	18.80	18.83	0.02	0.11%	18.73	18.99	668446	126009	0.32%
2026-03-12	18.68	18.81	0.10	0.53%	18.66	18.83	701946	131694	0.33%
2026-03-11	18.49	18.71	0.24	1.30%	18.40	18.71	742558	138073	0.35%
2026-03-10	18.32	18.47	0.17	0.93%	18.30	18.52	615727	113393	0.29%
2026-03-09	18.40	18.30	-0.22	-1.19%	18.29	18.53	939328	172685	0.44%
2026-03-06	18.40	18.52	0.05	0.27%	18.38	18.57	588803	109024	0.28%
2026-03-05	18.16	18.47	0.33	1.82%	18.15	18.48	883037	162082	0.42%
2026-03-04	18.38	18.14	-0.30	-1.63%	18.02	18.42	1175244	213768	0.56%
2026-03-03	18.32	18.44	0.13	0.71%	18.25	18.60	1203071	221947	0.57%
2026-03-02	18.26	18.31	0.00	0.00%	18.21	18.42	852835	156221	0.40%
2026-02-27	18.24	18.31	0.06	0.33%	18.24	18.45	870035	159647	0.41%
2026-02-26	18.35	18.25	-0.05	-0.27%	18.21	18.41	568238	103874	0.27%
2026-02-25	18.37	18.30	-0.05	-0.27%	18.27	18.49	860862	158139	0.41%
2026-02-24	18.55	18.35	-0.14	-0.76%	18.35	18.59	815625	150355	0.39%
2026-02-13	18.60	18.49	-0.10	-0.54%	18.45	18.66	662594	122888	0.31%
2026-02-12	18.86	18.59	-0.27	-1.43%	18.56	18.86	777622	145022	0.37%
2026-02-11	18.89	18.86	0.04	0.21%	18.75	18.89	520589	98052	0.25%
2026-02-10	18.88	18.82	-0.06	-0.32%	18.80	18.96	518706	97805	0.25%
2026-02-09	18.85	18.88	0.03	0.16%	18.76	18.97	644395	121556	0.30%
2026-02-06	18.82	18.85	0.03	0.16%	18.72	18.96	1048455	197456	0.50%
2026-02-05	19.20	19.38	0.20	1.04%	19.20	19.49	1198482	231843	0.57%
2026-02-04	18.87	19.18	0.29	1.54%	18.83	19.22	1151367	219884	0.54%
2026-02-03	18.93	18.89	0.02	0.11%	18.76	18.99	1010472	190556	0.48%
2026-02-02	18.72	18.87	0.17	0.91%	18.72	19.20	1591234	302519	0.75%
2026-01-30	18.90	18.70	-0.19	-1.01%	18.70	19.18	1497069	283233	0.71%
2026-01-29	18.57	18.89	0.34	1.83%	18.35	18.99	2392841	445519	1.13%
2026-01-28	18.81	18.55	-0.27	-1.43%	18.51	18.89	2045227	381764	0.97%
2026-01-27	18.90	18.82	-0.06	-0.32%	18.77	19.10	1378786	261034	0.65%
2026-01-26	19.11	18.88	-0.24	-1.26%	18.87	19.17	2124267	403208	1.00%