兴业证券 (601377) - 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
2026-05-07	6.19	6.10	-0.07	-1.13%	6.07	6.21	1098038	67037	1.27%
2026-05-06	6.08	6.17	0.10	1.65%	6.07	6.19	1288141	79160	1.49%
2026-04-30	6.05	6.07	0.11	1.85%	6.00	6.15	1370726	83302	1.59%
2026-04-29	5.89	5.96	0.05	0.85%	5.87	5.96	705684	41743	0.82%
2026-04-28	5.85	5.91	0.05	0.85%	5.85	5.97	780227	46262	0.90%
2026-04-27	5.88	5.86	-0.01	-0.17%	5.85	5.92	474216	27857	0.55%
2026-04-24	5.91	5.87	-0.05	-0.84%	5.85	5.92	459730	27048	0.53%
2026-04-23	5.96	5.92	-0.06	-1.00%	5.91	5.99	558972	33217	0.65%
2026-04-22	5.95	5.98	0.02	0.34%	5.92	6.04	691188	41387	0.80%
2026-04-21	6.00	5.96	-0.06	-1.00%	5.94	6.00	625362	37308	0.72%
2026-04-20	6.00	6.02	0.04	0.67%	5.98	6.04	837273	50347	0.97%
2026-04-17	6.00	5.98	-0.03	-0.50%	5.94	6.01	784276	46855	0.91%
2026-04-16	6.04	6.01	-0.01	-0.17%	5.99	6.06	880631	53061	1.02%
2026-04-15	6.05	6.02	-0.02	-0.33%	5.99	6.07	686427	41338	0.79%
2026-04-14	6.09	6.04	-0.01	-0.17%	5.97	6.12	999283	60233	1.16%
2026-04-13	6.00	6.05	0.05	0.83%	5.97	6.11	874966	53026	1.01%
2026-04-10	5.89	6.00	0.19	3.27%	5.89	6.18	2031865	123313	2.35%
2026-04-09	5.87	5.81	-0.12	-2.02%	5.80	5.88	600870	35067	0.70%
2026-04-08	5.75	5.93	0.27	4.77%	5.74	5.94	1220627	71350	1.41%
2026-04-07	5.71	5.66	-0.05	-0.88%	5.62	5.73	712052	40377	0.82%
2026-04-03	5.83	5.71	-0.10	-1.72%	5.68	5.84	673330	38690	0.78%
2026-04-02	5.92	5.81	-0.13	-2.19%	5.79	5.93	794904	46439	0.92%
2026-04-01	5.95	5.94	0.07	1.19%	5.89	5.97	663104	39311	0.77%
2026-03-31	5.94	5.87	-0.06	-1.01%	5.86	6.00	863792	51147	1.00%
2026-03-30	5.99	5.93	-0.13	-2.15%	5.87	6.00	1033320	61247	1.20%
2026-03-27	5.98	6.06	0.04	0.66%	5.96	6.08	456840	27588	0.53%
2026-03-26	6.15	6.02	-0.14	-2.27%	6.00	6.16	741970	44955	0.86%
2026-03-25	6.09	6.16	0.09	1.48%	6.06	6.18	575241	35248	0.67%
2026-03-24	6.08	6.07	0.06	1.00%	6.01	6.11	640104	38779	0.74%
2026-03-23	6.20	6.01	-0.26	-4.15%	5.98	6.21	943609	57443	1.09%
2026-03-20	6.36	6.27	-0.06	-0.95%	6.27	6.37	598908	37811	0.69%
2026-03-19	6.40	6.33	-0.11	-1.71%	6.31	6.41	702292	44700	0.81%
2026-03-18	6.47	6.44	-0.03	-0.46%	6.37	6.47	719004	46090	0.83%
2026-03-17	6.43	6.47	0.06	0.94%	6.40	6.56	1101227	71568	1.28%
2026-03-16	6.43	6.41	-0.02	-0.31%	6.38	6.43	523221	33537	0.61%
2026-03-13	6.49	6.43	-0.09	-1.38%	6.43	6.53	741302	47995	0.86%
2026-03-12	6.50	6.52	0.00	0.00%	6.47	6.55	671588	43755	0.78%
2026-03-11	6.50	6.52	0.03	0.46%	6.46	6.54	652288	42432	0.76%
2026-03-10	6.50	6.49	0.02	0.31%	6.46	6.54	699550	45437	0.81%
2026-03-09	6.50	6.47	-0.13	-1.97%	6.46	6.54	778189	50495	0.90%
2026-03-06	6.48	6.60	0.08	1.23%	6.45	6.61	903107	59221	1.05%
2026-03-05	6.46	6.52	0.11	1.72%	6.43	6.53	720003	46538	0.83%
2026-03-04	6.47	6.41	-0.10	-1.54%	6.37	6.49	950052	61105	1.10%
2026-03-03	6.63	6.51	-0.13	-1.96%	6.50	6.68	1134625	74825	1.31%
2026-03-02	6.68	6.64	-0.11	-1.63%	6.57	6.70	1145426	76029	1.33%
2026-02-27	6.73	6.75	0.00	0.00%	6.69	6.77	893717	60151	1.03%
2026-02-26	6.81	6.75	-0.07	-1.03%	6.73	6.83	1230466	83143	1.42%
2026-02-25	6.87	6.82	-0.04	-0.58%	6.77	6.97	1883669	129359	2.18%
2026-02-24	6.89	6.86	0.01	0.15%	6.83	6.92	998259	68519	1.16%
2026-02-13	6.90	6.85	-0.07	-1.01%	6.85	7.03	1080581	74742	1.25%
2026-02-12	6.95	6.92	-0.05	-0.72%	6.90	6.97	781260	54081	0.90%
2026-02-11	7.02	6.97	-0.05	-0.71%	6.95	7.03	538736	37596	0.62%
2026-02-10	6.96	7.02	0.05	0.72%	6.95	7.06	821816	57692	0.95%
2026-02-09	6.95	6.97	0.07	1.01%	6.91	7.06	1196906	83677	1.39%
2026-02-06	6.86	6.90	0.00	0.00%	6.82	6.94	844253	58280	0.98%
2026-02-05	6.80	6.90	0.06	0.88%	6.78	6.96	1236007	85271	1.43%
2026-02-04	6.71	6.84	0.11	1.63%	6.68	6.84	895726	60748	1.04%
2026-02-03	6.79	6.73	-0.02	-0.30%	6.66	6.82	1254408	84196	1.45%
2026-02-02	6.85	6.75	-0.13	-1.89%	6.74	6.93	1261178	86265	1.46%
2026-01-30	6.96	6.88	-0.14	-1.99%	6.83	6.98	1197959	82678	1.39%
2026-01-29	6.92	7.02	0.09	1.30%	6.84	7.05	2081512	143830	2.41%
2026-01-28	6.93	6.93	0.00	0.00%	6.92	7.14	2705238	189636	3.13%