紫金银行 (601860) - 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
2026-09-02	2.66	2.64	-0.03	-1.12%	2.62	2.68	547926	14477	1.54%
2026-09-01	2.59	2.67	0.09	3.49%	2.58	2.67	870084	22936	2.45%
2026-08-31	2.55	2.58	0.04	1.57%	2.54	2.60	723403	18677	2.04%
2026-08-28	2.55	2.54	-0.01	-0.39%	2.53	2.56	408373	10389	1.15%
2026-08-27	2.60	2.55	-0.05	-1.92%	2.53	2.60	630080	16105	1.77%
2026-08-26	2.56	2.60	0.04	1.56%	2.55	2.61	647215	16767	1.82%
2026-08-25	2.56	2.56	0.00	0.00%	2.54	2.59	522496	13381	1.47%
2026-08-24	2.52	2.56	0.04	1.59%	2.51	2.57	738686	18829	2.08%
2026-08-21	2.54	2.52	-0.02	-0.79%	2.51	2.56	450418	11394	1.27%
2026-08-20	2.51	2.54	0.02	0.79%	2.50	2.56	663528	16756	1.87%
2026-08-19	2.52	2.52	0.00	0.00%	2.51	2.54	551008	13897	1.55%
2026-08-18	2.52	2.52	-0.01	-0.40%	2.51	2.54	270697	6823	0.76%
2026-08-17	2.52	2.53	0.01	0.40%	2.50	2.53	412262	10357	1.16%
2026-08-14	2.54	2.52	-0.02	-0.79%	2.52	2.54	335328	8484	0.94%
2026-08-13	2.54	2.54	-0.01	-0.39%	2.53	2.56	373540	9499	1.05%
2026-08-12	2.54	2.55	0.01	0.39%	2.52	2.57	411794	10476	1.16%
2026-08-11	2.57	2.54	-0.02	-0.78%	2.53	2.57	450699	11472	1.27%
2026-08-10	2.54	2.56	0.02	0.79%	2.53	2.58	495518	12688	1.40%
2026-08-07	2.58	2.54	-0.05	-1.93%	2.53	2.59	614302	15645	1.73%
2026-08-06	2.61	2.59	-0.01	-0.38%	2.55	2.62	603026	15534	1.70%
2026-08-05	2.63	2.60	-0.03	-1.14%	2.59	2.65	515272	13446	1.45%
2026-08-04	2.71	2.63	-0.08	-2.95%	2.62	2.71	635668	16895	1.79%
2026-08-03	2.64	2.71	0.05	1.88%	2.64	2.72	698043	18760	1.97%
2026-07-31	2.65	2.66	-0.01	-0.37%	2.60	2.66	602510	15846	1.70%
2026-07-30	2.61	2.67	0.06	2.30%	2.61	2.67	690487	18318	1.94%
2026-07-29	2.58	2.61	0.03	1.16%	2.57	2.63	611786	15969	1.72%
2026-07-28	2.57	2.58	0.02	0.78%	2.54	2.59	563149	14452	1.59%
2026-07-27	2.55	2.56	0.00	0.00%	2.55	2.59	513621	13209	1.45%
2026-07-24	2.58	2.56	-0.02	-0.78%	2.55	2.62	457771	11802	1.29%
2026-07-23	2.54	2.58	0.04	1.57%	2.53	2.59	489329	12557	1.38%
2026-07-22	2.55	2.54	-0.01	-0.39%	2.50	2.56	684535	17290	1.93%
2026-07-21	2.60	2.55	-0.05	-1.92%	2.54	2.64	688603	17855	1.94%
2026-07-20	2.57	2.60	0.02	0.78%	2.56	2.64	685884	17895	1.93%
2026-07-17	2.60	2.58	-0.01	-0.39%	2.57	2.66	795066	20847	2.24%
2026-07-16	2.61	2.59	-0.01	-0.38%	2.57	2.64	459220	11934	1.29%
2026-07-15	2.55	2.60	0.05	1.96%	2.54	2.62	518699	13418	1.46%
2026-07-14	2.52	2.55	0.03	1.19%	2.51	2.58	572257	14632	1.61%
2026-07-13	2.49	2.52	0.03	1.20%	2.48	2.53	449306	11293	1.27%
2026-07-10	2.47	2.49	0.03	1.22%	2.44	2.50	323120	7996	0.91%
2026-07-09	2.48	2.46	-0.04	-1.60%	2.46	2.50	367190	9103	1.03%
2026-07-08	2.48	2.50	0.01	0.40%	2.46	2.52	324416	8092	0.91%
2026-07-07	2.52	2.49	-0.04	-1.58%	2.47	2.54	337462	8414	0.95%
2026-07-06	2.48	2.53	0.04	1.61%	2.46	2.53	347852	8699	0.98%
2026-07-03	2.48	2.49	0.01	0.40%	2.46	2.50	313786	7781	0.88%
2026-07-02	2.46	2.48	0.01	0.40%	2.45	2.53	370746	9215	1.04%
2026-07-01	2.41	2.47	0.05	2.07%	2.40	2.47	322175	7866	0.91%
2026-06-30	2.46	2.42	-0.04	-1.63%	2.41	2.47	325360	7911	0.92%
2026-06-29	2.47	2.46	-0.02	-0.81%	2.41	2.49	337502	8279	0.95%
2026-06-26	2.50	2.48	-0.03	-1.20%	2.47	2.52	289471	7207	0.82%
2026-06-25	2.52	2.51	-0.03	-1.18%	2.50	2.54	289867	7286	0.82%
2026-06-24	2.62	2.54	-0.07	-2.68%	2.53	2.62	419998	10738	1.18%
2026-06-23	2.56	2.61	0.06	2.35%	2.54	2.63	485491	12632	1.37%
2026-06-22	2.54	2.55	0.00	0.00%	2.51	2.57	310554	7872	0.87%
2026-06-18	2.61	2.55	-0.06	-2.30%	2.53	2.61	339752	8709	0.96%
2026-06-17	2.64	2.61	-0.03	-1.14%	2.59	2.65	258672	6757	0.73%
2026-06-16	2.66	2.64	-0.04	-1.49%	2.62	2.67	292648	7736	0.82%
2026-06-15	2.68	2.68	0.00	0.00%	2.65	2.69	418481	11183	1.18%
2026-06-12	2.65	2.68	0.03	1.13%	2.63	2.68	341834	9088	0.96%
2026-06-11	2.67	2.65	-0.02	-0.75%	2.63	2.68	355035	9414	1.00%
2026-06-10	2.61	2.67	0.06	2.30%	2.59	2.68	683299	18034	1.92%
2026-06-09	2.58	2.61	0.03	1.16%	2.57	2.63	473573	12334	1.33%
2026-06-08	2.61	2.63	0.02	0.77%	2.60	2.64	430860	11277	1.21%
2026-06-05	2.60	2.61	0.02	0.77%	2.59	2.64	314982	8242	0.89%
2026-06-04	2.59	2.59	-0.01	-0.38%	2.57	2.62	503690	13050	1.42%
2026-06-03	2.63	2.60	-0.02	-0.76%	2.58	2.63	365907	9505	1.03%
2026-06-02	2.64	2.62	-0.02	-0.76%	2.62	2.67	361655	9555	1.02%
2026-06-01	2.56	2.64	0.08	3.13%	2.55	2.65	531377	13823	1.50%
2026-05-29	2.53	2.56	0.03	1.19%	2.52	2.57	378092	9640	1.06%
2026-05-28	2.54	2.53	-0.01	-0.39%	2.52	2.55	270282	6848	0.76%
2026-05-27	2.55	2.54	-0.01	-0.39%	2.53	2.57	270749	6894	0.76%
2026-05-26	2.55	2.55	0.00	0.00%	2.54	2.56	156044	3977	0.44%
2026-05-25	2.56	2.55	-0.01	-0.39%	2.54	2.57	188883	4817	0.53%