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
2026-06-24	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%
2026-05-22	2.58	2.56	-0.02	-0.78%	2.55	2.59	282828	7253	0.80%
2026-05-21	2.58	2.58	0.00	0.00%	2.57	2.60	280790	7260	0.79%
2026-05-20	2.60	2.58	-0.02	-0.77%	2.56	2.60	224297	5777	0.63%
2026-05-19	2.58	2.60	0.02	0.78%	2.57	2.61	220763	5726	0.62%
2026-05-18	2.58	2.58	-0.01	-0.39%	2.56	2.59	258043	6643	0.73%
2026-05-15	2.63	2.59	-0.04	-1.52%	2.58	2.64	517838	13510	1.46%
2026-05-14	2.66	2.63	-0.03	-1.13%	2.63	2.67	337576	8931	0.95%
2026-05-13	2.66	2.66	0.00	0.00%	2.66	2.67	170073	4532	0.48%
2026-05-12	2.67	2.66	-0.01	-0.37%	2.66	2.68	262884	7012	0.74%
2026-05-11	2.67	2.67	0.00	0.00%	2.66	2.68	313295	8354	0.88%
2026-05-08	2.68	2.67	-0.01	-0.37%	2.66	2.69	377799	10093	1.06%
2026-05-07	2.69	2.68	-0.01	-0.37%	2.67	2.70	383063	10268	1.08%
2026-05-06	2.69	2.69	0.00	0.00%	2.68	2.70	380817	10245	1.07%
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%