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
2025-04-07	2.78	2.62	-0.21	-7.42%	2.57	2.79	1092381	29271	3.08%
2025-04-03	2.81	2.83	0.01	0.35%	2.80	2.84	460462	12990	1.30%
2025-04-02	2.79	2.82	0.03	1.08%	2.78	2.83	602182	16933	1.70%
2025-04-01	2.76	2.79	0.02	0.72%	2.76	2.80	437543	12175	1.23%
2025-03-31	2.77	2.77	0.00	0.00%	2.76	2.82	671665	18727	1.89%
2025-03-28	2.79	2.77	-0.02	-0.72%	2.75	2.79	401263	11102	1.13%
2025-03-27	2.80	2.79	-0.01	-0.36%	2.78	2.81	350375	9786	0.99%
2025-03-26	2.80	2.80	-0.01	-0.36%	2.79	2.81	251123	7029	0.71%
2025-03-25	2.80	2.81	0.01	0.36%	2.79	2.81	293459	8219	0.83%
2025-03-24	2.79	2.80	0.01	0.36%	2.77	2.80	386266	10763	1.09%
2025-03-21	2.80	2.79	-0.02	-0.71%	2.78	2.83	457814	12832	1.29%
2025-03-20	2.81	2.81	0.01	0.36%	2.79	2.84	541886	15239	1.53%
2025-03-19	2.79	2.80	0.02	0.72%	2.78	2.81	445178	12451	1.25%
2025-03-18	2.81	2.78	-0.03	-1.07%	2.77	2.82	472694	13170	1.33%
2025-03-17	2.76	2.81	0.06	2.18%	2.76	2.83	1020089	28600	2.87%
2025-03-14	2.69	2.75	0.05	1.85%	2.69	2.76	747423	20383	2.10%
2025-03-13	2.69	2.70	0.01	0.37%	2.69	2.71	279776	7550	0.79%
2025-03-12	2.70	2.69	0.00	0.00%	2.68	2.71	305648	8240	0.86%
2025-03-11	2.67	2.69	0.01	0.37%	2.67	2.70	266429	7147	0.75%
2025-03-10	2.69	2.68	-0.01	-0.37%	2.67	2.70	316315	8485	0.89%
2025-03-07	2.71	2.69	-0.02	-0.74%	2.69	2.72	307203	8302	0.86%
2025-03-06	2.72	2.71	-0.01	-0.37%	2.70	2.73	406156	11022	1.14%
2025-03-05	2.71	2.72	0.01	0.37%	2.69	2.72	300632	8143	0.85%
2025-03-04	2.70	2.71	0.01	0.37%	2.69	2.72	303375	8209	0.85%
2025-03-03	2.72	2.70	-0.02	-0.74%	2.70	2.73	353606	9583	1.00%
2025-02-28	2.73	2.72	-0.02	-0.73%	2.71	2.74	367248	10012	1.03%
2025-02-27	2.73	2.74	0.01	0.37%	2.72	2.74	366510	10000	1.03%
2025-02-26	2.70	2.73	0.03	1.11%	2.70	2.73	360936	9811	1.02%
2025-02-25	2.72	2.70	-0.02	-0.74%	2.69	2.73	426883	11551	1.20%
2025-02-24	2.72	2.72	0.00	0.00%	2.71	2.75	383944	10484	1.08%
2025-02-21	2.75	2.72	-0.02	-0.73%	2.71	2.75	501239	13643	1.41%
2025-02-20	2.76	2.74	-0.01	-0.36%	2.74	2.76	330818	9086	0.93%
2025-02-19	2.77	2.75	-0.03	-1.08%	2.74	2.78	588220	16235	1.66%
2025-02-18	2.75	2.78	0.03	1.09%	2.75	2.80	808618	22464	2.28%
2025-02-17	2.77	2.75	-0.01	-0.36%	2.74	2.77	383595	10564	1.08%
2025-02-14	2.78	2.76	-0.02	-0.72%	2.75	2.79	431817	11942	1.22%
2025-02-13	2.78	2.78	0.00	0.00%	2.77	2.80	550265	15322	1.55%
2025-02-12	2.78	2.78	-0.01	-0.36%	2.76	2.79	402961	11178	1.13%
2025-02-11	2.78	2.79	0.02	0.72%	2.76	2.79	482370	13396	1.36%
2025-02-10	2.79	2.77	-0.02	-0.72%	2.77	2.80	419211	11657	1.18%
2025-02-07	2.75	2.79	0.03	1.09%	2.74	2.80	602041	16707	1.70%
2025-02-06	2.74	2.76	0.01	0.36%	2.73	2.77	535008	14724	1.51%
2025-02-05	2.79	2.75	-0.03	-1.08%	2.73	2.79	444112	12242	1.25%
2025-01-27	2.75	2.78	0.03	1.09%	2.74	2.80	547467	15207	1.54%
2025-01-24	2.72	2.75	0.03	1.10%	2.69	2.75	622407	16999	1.75%
2025-01-23	2.69	2.72	0.04	1.49%	2.68	2.75	665099	18136	1.87%
2025-01-22	2.70	2.68	-0.02	-0.74%	2.66	2.71	351683	9415	0.99%
2025-01-21	2.78	2.75	-0.02	-0.72%	2.74	2.79	348368	9612	0.98%
2025-01-20	2.78	2.77	0.00	0.00%	2.76	2.80	425206	11819	1.20%
2025-01-17	2.76	2.77	0.00	0.00%	2.74	2.79	422883	11705	1.19%
2025-01-16	2.73	2.77	0.05	1.84%	2.72	2.80	769981	21294	2.17%
2025-01-15	2.73	2.72	-0.01	-0.37%	2.70	2.76	452660	12350	1.27%
2025-01-14	2.66	2.73	0.06	2.25%	2.66	2.74	562007	15211	1.58%
2025-01-13	2.68	2.67	-0.02	-0.74%	2.64	2.68	409418	10890	1.15%
2025-01-10	2.72	2.69	-0.03	-1.10%	2.68	2.73	380711	10284	1.07%
2025-01-09	2.74	2.72	-0.03	-1.09%	2.71	2.75	365985	9978	1.03%
2025-01-08	2.74	2.75	0.01	0.36%	2.70	2.76	681701	18593	1.92%
2025-01-07	2.73	2.74	0.00	0.00%	2.70	2.74	449827	12256	1.27%
2025-01-06	2.72	2.74	0.02	0.74%	2.68	2.74	630536	17099	1.78%
2025-01-03	2.74	2.72	-0.02	-0.73%	2.71	2.76	625966	17100	1.76%
2025-01-02	2.85	2.74	-0.11	-3.86%	2.72	2.86	1000577	27940	2.83%
2024-12-31	2.91	2.85	-0.07	-2.40%	2.83	2.96	1139260	32970	3.22%
2024-12-30	2.90	2.92	0.01	0.34%	2.89	2.93	653323	19024	1.85%