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
2026-03-20	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%
2026-01-23	19.37	19.12	-0.23	-1.19%	19.01	19.56	1709547	328978	0.81%
2026-01-22	19.67	19.35	-0.26	-1.33%	19.32	19.84	1459434	284279	0.69%
2026-01-21	20.13	19.61	-0.48	-2.39%	19.58	20.27	1484016	294535	0.70%
2026-01-20	20.08	20.09	0.01	0.05%	19.92	20.17	920847	184792	0.44%
2026-01-19	20.06	20.08	0.00	0.00%	19.97	20.20	882620	177155	0.42%
2026-01-16	20.41	20.08	-0.24	-1.18%	19.97	20.45	1662410	335298	0.79%
2026-01-15	20.51	20.32	-0.19	-0.93%	20.27	20.69	1011762	207146	0.48%
2026-01-14	20.97	20.51	-0.50	-2.38%	20.51	21.18	1296934	270536	0.61%
2026-01-13	20.94	21.01	0.09	0.43%	20.86	21.17	671490	141344	0.32%
2026-01-12	20.81	20.92	0.08	0.38%	20.68	21.01	806680	168303	0.38%
2026-01-09	20.98	20.84	-0.08	-0.38%	20.79	21.06	593631	123904	0.28%
2026-01-08	21.20	20.92	-0.32	-1.51%	20.86	21.23	683149	143140	0.32%
2026-01-07	21.47	21.24	-0.22	-1.03%	21.16	21.58	721683	153632	0.34%
2026-01-06	21.05	21.46	0.41	1.95%	20.92	21.48	980486	208135	0.46%
2026-01-05	21.09	21.05	-0.01	-0.05%	20.94	21.17	681921	143315	0.32%
2025-12-31	21.13	21.06	-0.03	-0.14%	21.03	21.18	516303	108909	0.24%
2025-12-30	21.35	21.09	-0.33	-1.54%	21.07	21.42	675344	142965	0.32%
2025-12-29	21.16	21.42	0.28	1.32%	21.08	21.46	751746	160274	0.36%
2025-12-26	21.03	21.14	0.10	0.48%	21.00	21.18	502879	106127	0.24%
2025-12-25	21.03	21.04	0.01	0.05%	21.02	21.24	545940	115430	0.26%
2025-12-24	21.06	21.03	-0.03	-0.14%	20.88	21.11	499214	104864	0.24%
2025-12-23	21.06	21.06	0.07	0.33%	20.91	21.10	447450	94064	0.21%
2025-12-22	21.10	20.99	-0.10	-0.47%	20.96	21.23	626549	131855	0.30%
2025-12-19	20.90	21.09	0.15	0.72%	20.81	21.18	717066	150859	0.34%
2025-12-18	20.43	20.94	0.46	2.25%	20.36	20.95	670014	138871	0.32%
2025-12-17	20.41	20.48	0.06	0.29%	20.23	20.62	695326	141913	0.33%
2025-12-16	20.73	20.42	-0.27	-1.30%	20.33	20.74	475217	97263	0.22%
2025-12-15	20.60	20.69	0.04	0.19%	20.58	20.86	506772	105115	0.24%
2025-12-12	20.40	20.65	0.23	1.13%	20.32	20.65	958856	196788	0.45%