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
2026-03-20	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%
2026-01-23	2.77	2.77	0.00	0.00%	2.76	2.80	490168	13615	1.38%
2026-01-22	2.75	2.77	0.02	0.73%	2.74	2.78	417986	11553	1.18%
2026-01-21	2.77	2.75	-0.02	-0.72%	2.74	2.78	404619	11165	1.14%
2026-01-20	2.75	2.77	0.01	0.36%	2.75	2.77	299350	8262	0.84%
2026-01-19	2.75	2.76	0.01	0.36%	2.74	2.77	285598	7872	0.80%
2026-01-16	2.79	2.75	-0.03	-1.08%	2.74	2.79	384973	10629	1.08%
2026-01-15	2.79	2.78	-0.01	-0.36%	2.77	2.80	308332	8589	0.87%
2026-01-14	2.81	2.79	-0.02	-0.71%	2.79	2.83	498629	13993	1.40%
2026-01-13	2.80	2.81	0.02	0.72%	2.79	2.84	549161	15459	1.55%
2026-01-12	2.77	2.79	0.02	0.72%	2.76	2.80	386585	10749	1.09%
2026-01-09	2.77	2.77	0.01	0.36%	2.75	2.77	199657	5518	0.56%
2026-01-08	2.77	2.76	-0.01	-0.36%	2.75	2.78	253794	7012	0.71%
2026-01-07	2.79	2.77	-0.02	-0.72%	2.77	2.79	257746	7158	0.73%
2026-01-06	2.77	2.79	0.02	0.72%	2.77	2.79	323415	8993	0.91%
2026-01-05	2.76	2.77	0.01	0.36%	2.75	2.78	263777	7295	0.74%
2025-12-31	2.77	2.76	-0.01	-0.36%	2.76	2.78	214194	5937	0.60%
2025-12-30	2.77	2.77	0.00	0.00%	2.75	2.78	247493	6842	0.70%
2025-12-29	2.77	2.77	0.01	0.36%	2.76	2.78	253939	7033	0.72%
2025-12-26	2.77	2.76	-0.01	-0.36%	2.75	2.78	234874	6499	0.66%
2025-12-25	2.76	2.77	0.01	0.36%	2.75	2.77	161676	4470	0.46%
2025-12-24	2.74	2.76	0.01	0.36%	2.73	2.76	232521	6388	0.65%
2025-12-23	2.75	2.75	0.00	0.00%	2.74	2.77	226597	6236	0.64%
2025-12-22	2.77	2.75	-0.02	-0.72%	2.75	2.78	284469	7850	0.80%
2025-12-19	2.77	2.77	-0.01	-0.36%	2.76	2.79	238780	6626	0.67%
2025-12-18	2.75	2.78	0.02	0.72%	2.75	2.78	277513	7682	0.78%
2025-12-17	2.74	2.76	0.02	0.73%	2.72	2.76	335529	9204	0.94%
2025-12-16	2.74	2.74	0.00	0.00%	2.72	2.75	302009	8263	0.85%
2025-12-15	2.72	2.74	0.02	0.74%	2.71	2.74	284831	7781	0.80%
2025-12-12	2.73	2.72	-0.02	-0.73%	2.72	2.75	391968	10695	1.10%