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
2026-04-30	2.69	2.69	-0.01	-0.37%	2.67	2.71	421684	11336	1.19%
2026-04-29	2.67	2.70	0.03	1.12%	2.67	2.71	517379	13911	1.46%
2026-04-28	2.67	2.67	-0.01	-0.37%	2.66	2.69	382679	10224	1.08%
2026-04-27	2.71	2.68	-0.04	-1.47%	2.66	2.73	585688	15731	1.65%
2026-04-24	2.73	2.72	-0.02	-0.73%	2.70	2.75	479143	13048	1.35%
2026-04-23	2.68	2.74	0.06	2.24%	2.68	2.75	700499	19041	1.97%
2026-04-22	2.68	2.68	0.00	0.00%	2.67	2.70	367041	9853	1.03%
2026-04-21	2.67	2.68	0.01	0.37%	2.66	2.69	327423	8778	0.92%
2026-04-20	2.67	2.67	0.00	0.00%	2.66	2.68	213886	5714	0.60%
2026-04-17	2.68	2.67	-0.01	-0.37%	2.66	2.69	275131	7353	0.77%
2026-04-16	2.69	2.68	-0.01	-0.37%	2.67	2.70	316455	8489	0.89%
2026-04-15	2.68	2.69	0.01	0.37%	2.68	2.70	250240	6726	0.70%
2026-04-14	2.68	2.68	0.01	0.37%	2.67	2.69	265305	7111	0.75%
2026-04-13	2.68	2.67	-0.01	-0.37%	2.66	2.68	278797	7440	0.78%
2026-04-10	2.68	2.68	0.01	0.37%	2.68	2.71	325551	8767	0.92%
2026-04-09	2.72	2.67	-0.06	-2.20%	2.67	2.73	364261	9807	1.03%
2026-04-08	2.70	2.73	0.06	2.25%	2.69	2.74	458389	12425	1.29%
2026-04-07	2.67	2.67	-0.01	-0.37%	2.65	2.69	319457	8528	0.90%
2026-04-03	2.73	2.68	-0.05	-1.83%	2.67	2.74	434671	11691	1.22%
2026-04-02	2.76	2.73	-0.02	-0.73%	2.72	2.76	397837	10894	1.12%
2026-04-01	2.80	2.75	-0.03	-1.08%	2.74	2.80	568921	15714	1.60%
2026-03-31	2.77	2.78	0.02	0.72%	2.76	2.81	434502	12133	1.22%
2026-03-30	2.74	2.76	0.00	0.00%	2.73	2.78	369364	10177	1.04%
2026-03-27	2.79	2.76	-0.06	-2.13%	2.74	2.82	704343	19527	1.98%
2026-03-26	2.82	2.82	0.01	0.36%	2.79	2.85	634378	17894	1.79%
2026-03-25	2.71	2.81	0.11	4.07%	2.70	2.82	948021	26301	2.67%
2026-03-24	2.67	2.70	0.06	2.27%	2.64	2.72	548239	14670	1.54%
2026-03-23	2.79	2.64	-0.16	-5.71%	2.63	2.79	1104265	29764	3.11%
2026-03-20	2.83	2.80	-0.02	-0.71%	2.79	2.84	510130	14344	1.44%
2026-03-19	2.83	2.82	-0.02	-0.70%	2.82	2.87	495665	14095	1.40%
2026-03-18	2.87	2.84	-0.03	-1.05%	2.81	2.87	593958	16850	1.67%
2026-03-17	2.84	2.87	0.03	1.06%	2.83	2.89	632843	18163	1.78%
2026-03-16	2.85	2.84	-0.01	-0.35%	2.83	2.87	543745	15492	1.53%
2026-03-13	2.85	2.85	0.00	0.00%	2.82	2.88	654461	18664	1.84%
2026-03-12	2.79	2.85	0.06	2.15%	2.78	2.85	951372	26914	2.68%
2026-03-11	2.77	2.79	0.02	0.72%	2.74	2.79	481832	13327	1.36%
2026-03-10	2.77	2.77	0.00	0.00%	2.76	2.78	280765	7767	0.79%
2026-03-09	2.76	2.77	0.00	0.00%	2.74	2.78	405056	11193	1.14%
2026-03-06	2.75	2.77	0.01	0.36%	2.75	2.78	377077	10427	1.06%
2026-03-05	2.75	2.76	0.02	0.73%	2.74	2.77	347844	9587	0.98%
2026-03-04	2.79	2.74	-0.06	-2.14%	2.72	2.79	661861	18218	1.86%
2026-03-03	2.81	2.80	-0.02	-0.71%	2.78	2.83	492568	13815	1.39%
2026-03-02	2.78	2.82	0.03	1.08%	2.77	2.82	644224	18035	1.81%
2026-02-27	2.78	2.79	0.01	0.36%	2.78	2.80	319117	8910	0.90%
2026-02-26	2.79	2.78	-0.01	-0.36%	2.77	2.80	339548	9440	0.96%
2026-02-25	2.77	2.79	0.03	1.09%	2.76	2.82	589715	16502	1.66%
2026-02-24	2.78	2.76	-0.01	-0.36%	2.76	2.79	386271	10710	1.09%
2026-02-13	2.80	2.77	-0.03	-1.07%	2.77	2.81	342841	9541	0.97%
2026-02-12	2.85	2.80	-0.05	-1.75%	2.79	2.86	575743	16181	1.62%
2026-02-11	2.82	2.85	0.03	1.06%	2.81	2.86	509448	14462	1.43%
2026-02-10	2.83	2.82	-0.01	-0.35%	2.80	2.84	440866	12439	1.24%
2026-02-09	2.81	2.83	0.03	1.07%	2.80	2.85	475835	13453	1.34%
2026-02-06	2.78	2.80	0.01	0.36%	2.76	2.84	657598	18470	1.85%
2026-02-05	2.77	2.79	0.04	1.45%	2.76	2.80	650927	18105	1.83%
2026-02-04	2.76	2.80	0.03	1.08%	2.76	2.80	470517	13095	1.32%
2026-02-03	2.79	2.77	-0.02	-0.72%	2.75	2.80	555500	15369	1.56%
2026-02-02	2.81	2.79	-0.02	-0.71%	2.78	2.84	469312	13197	1.32%
2026-01-30	2.82	2.81	-0.01	-0.35%	2.80	2.85	533915	15094	1.50%
2026-01-29	2.78	2.82	0.04	1.44%	2.76	2.83	684185	19156	1.93%
2026-01-28	2.76	2.78	0.01	0.36%	2.75	2.79	527917	14647	1.49%
2026-01-27	2.79	2.77	-0.03	-1.07%	2.76	2.79	434216	12029	1.22%
2026-01-26	2.77	2.80	0.03	1.08%	2.75	2.80	592106	16444	1.67%