交通银行 (601328) - 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
2026-06-26	6.60	6.51	-0.08	-1.21%	6.51	6.62	2406488	157290	0.92%
2026-06-25	6.63	6.59	-0.04	-0.60%	6.57	6.67	2092552	138272	0.80%
2026-06-24	6.84	6.63	-0.20	-2.93%	6.63	6.87	2514484	168813	0.96%
2026-06-23	6.70	6.83	0.14	2.09%	6.69	6.91	2712108	185641	1.04%
2026-06-22	6.67	6.69	0.01	0.15%	6.63	6.77	2050698	137162	0.79%
2026-06-18	6.90	6.68	-0.22	-3.19%	6.67	6.91	2473960	166744	0.95%
2026-06-17	6.96	6.90	-0.05	-0.72%	6.86	7.03	1603704	111032	0.62%
2026-06-16	7.00	6.95	-0.06	-0.86%	6.93	7.03	1578970	109995	0.61%
2026-06-15	7.14	7.01	-0.13	-1.82%	6.98	7.17	2678816	189452	1.03%
2026-06-12	6.93	7.14	0.17	2.44%	6.89	7.16	3576055	252512	1.37%
2026-06-11	6.94	6.97	0.03	0.43%	6.85	6.98	1775956	123141	0.68%
2026-06-10	6.88	6.94	0.06	0.87%	6.86	6.99	2170569	150716	0.83%
2026-06-09	6.83	6.88	0.02	0.29%	6.81	6.93	1836224	126499	0.70%
2026-06-08	6.83	6.86	0.03	0.44%	6.80	6.89	1826372	125145	0.70%
2026-06-05	6.74	6.83	0.11	1.64%	6.73	6.84	1863120	126895	0.71%
2026-06-04	6.81	6.72	-0.06	-0.88%	6.71	6.82	1448417	97937	0.56%
2026-06-03	6.85	6.78	-0.07	-1.02%	6.73	6.85	1811068	122968	0.69%
2026-06-02	6.77	6.85	0.06	0.88%	6.76	6.86	1988898	135888	0.76%
2026-06-01	6.67	6.79	0.13	1.95%	6.65	6.79	2376862	160123	0.91%
2026-05-29	6.53	6.66	0.12	1.83%	6.50	6.69	2193632	144988	0.84%
2026-05-28	6.59	6.54	-0.05	-0.76%	6.52	6.64	1604430	105414	0.62%
2026-05-27	6.60	6.59	-0.01	-0.15%	6.58	6.64	1530152	101033	0.59%
2026-05-26	6.60	6.60	-0.01	-0.15%	6.58	6.66	1501690	99433	0.58%
2026-05-25	6.64	6.61	-0.03	-0.45%	6.60	6.68	1157159	76743	0.44%
2026-05-22	6.64	6.64	0.00	0.00%	6.60	6.73	1844811	123076	0.71%
2026-05-21	6.57	6.64	0.07	1.07%	6.55	6.66	1533960	101562	0.59%
2026-05-20	6.68	6.57	-0.10	-1.50%	6.56	6.69	1800654	119197	0.69%
2026-05-19	6.67	6.67	0.01	0.15%	6.67	6.75	1740757	116697	0.67%
2026-05-18	6.73	6.66	-0.06	-0.89%	6.66	6.73	1289802	86153	0.49%
2026-05-15	6.73	6.72	-0.01	-0.15%	6.69	6.78	1593313	107229	0.61%
2026-05-14	6.68	6.73	0.05	0.75%	6.66	6.76	1827358	122880	0.70%
2026-05-13	6.69	6.68	0.01	0.15%	6.66	6.73	1475076	98683	0.57%
2026-05-12	6.67	6.67	0.00	0.00%	6.66	6.73	1378596	92309	0.53%
2026-05-11	6.70	6.67	-0.03	-0.45%	6.65	6.70	1654608	110343	0.63%
2026-05-08	6.71	6.70	0.01	0.15%	6.68	6.74	1150578	77150	0.44%
2026-05-07	6.73	6.69	-0.04	-0.59%	6.69	6.77	1361534	91599	0.52%
2026-05-06	6.80	6.73	-0.07	-1.03%	6.67	6.80	2539144	170554	0.97%
2026-04-30	6.92	6.80	-0.15	-2.16%	6.78	6.93	2484443	169768	0.95%
2026-04-29	6.98	6.95	-0.03	-0.43%	6.88	6.99	1324396	91811	0.51%
2026-04-28	6.91	6.98	0.06	0.87%	6.90	6.98	1181787	82025	0.45%
2026-04-27	6.97	6.92	-0.06	-0.86%	6.92	7.04	1072352	74770	0.41%
2026-04-24	7.00	6.98	-0.01	-0.14%	6.94	7.01	938078	65473	0.36%
2026-04-23	6.97	6.99	0.02	0.29%	6.93	7.02	1327890	92775	0.51%
2026-04-22	7.03	6.97	-0.05	-0.71%	6.96	7.04	992860	69437	0.38%
2026-04-21	7.04	7.02	-0.03	-0.43%	7.00	7.11	1194074	84300	0.46%
2026-04-20	6.95	7.05	0.09	1.29%	6.94	7.05	1315254	92206	0.50%
2026-04-17	6.91	6.96	0.04	0.58%	6.89	6.97	1046391	72524	0.40%
2026-04-16	6.94	6.92	-0.01	-0.14%	6.91	6.99	1136040	78924	0.44%
2026-04-15	6.88	6.93	0.03	0.43%	6.87	6.96	1475374	102079	0.57%
2026-04-14	6.85	6.90	0.05	0.73%	6.82	6.90	1081230	74227	0.41%
2026-04-13	6.81	6.85	0.05	0.74%	6.76	6.85	966223	65847	0.37%
2026-04-10	6.83	6.80	-0.04	-0.58%	6.80	6.84	1091684	74365	0.42%
2026-04-09	6.90	6.84	-0.07	-1.01%	6.81	6.92	1092607	74761	0.42%
2026-04-08	6.91	6.91	0.00	0.00%	6.84	6.93	1431528	98622	0.55%
2026-04-07	6.99	6.91	-0.08	-1.14%	6.89	7.01	1087649	75453	0.42%
2026-04-03	7.09	6.99	-0.10	-1.41%	6.98	7.10	1025577	72047	0.39%
2026-04-02	7.01	7.09	0.08	1.14%	7.00	7.10	1468509	103775	0.56%
2026-04-01	7.01	7.01	0.01	0.14%	6.97	7.07	1447571	101587	0.56%
2026-03-31	6.99	7.00	0.03	0.43%	6.98	7.13	2032563	143282	0.78%
2026-03-30	6.88	6.97	0.09	1.31%	6.86	7.00	1860368	129452	0.71%
2026-03-27	6.85	6.88	0.02	0.29%	6.83	6.91	1332074	91597	0.51%
2026-03-26	6.80	6.86	0.03	0.44%	6.80	6.89	1222402	83930	0.47%
2026-03-25	6.81	6.83	0.01	0.15%	6.72	6.83	1455937	98669	0.56%
2026-03-24	6.69	6.82	0.15	2.25%	6.69	6.83	1697052	115153	0.65%
2026-03-23	6.89	6.67	-0.24	-3.47%	6.66	6.90	2260778	152300	0.87%