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
2025-12-17	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%
2025-12-11	2.75	2.74	-0.01	-0.36%	2.73	2.75	311679	8536	0.88%
2025-12-10	2.76	2.75	-0.01	-0.36%	2.73	2.77	325924	8947	0.92%
2025-12-09	2.78	2.76	-0.02	-0.72%	2.76	2.79	382661	10591	1.08%
2025-12-08	2.80	2.78	-0.02	-0.71%	2.78	2.81	351440	9821	0.99%
2025-12-05	2.80	2.80	0.00	0.00%	2.77	2.81	312063	8695	0.88%
2025-12-04	2.81	2.80	-0.01	-0.36%	2.79	2.82	255048	7149	0.72%
2025-12-03	2.80	2.81	0.00	0.00%	2.80	2.83	392330	11047	1.10%
2025-12-02	2.80	2.81	0.01	0.36%	2.79	2.81	176006	4926	0.50%
2025-12-01	2.78	2.80	0.03	1.08%	2.77	2.81	397111	11095	1.12%
2025-11-28	2.77	2.77	0.00	0.00%	2.75	2.78	288591	7983	0.81%
2025-11-27	2.78	2.77	-0.01	-0.36%	2.76	2.79	229694	6375	0.65%
2025-11-26	2.79	2.78	0.00	0.00%	2.77	2.80	284587	7922	0.80%
2025-11-25	2.77	2.78	0.01	0.36%	2.76	2.80	367302	10220	1.03%
2025-11-24	2.78	2.77	0.00	0.00%	2.76	2.79	391940	10881	1.10%
2025-11-21	2.86	2.77	-0.11	-3.82%	2.77	2.88	857307	24177	2.41%
2025-11-20	2.84	2.88	0.04	1.41%	2.83	2.90	655138	18795	1.84%
2025-11-19	2.84	2.84	0.00	0.00%	2.83	2.85	306783	8708	0.86%
2025-11-18	2.88	2.84	-0.04	-1.39%	2.83	2.88	463863	13234	1.31%
2025-11-17	2.90	2.88	-0.02	-0.69%	2.86	2.91	429148	12353	1.21%
2025-11-14	2.88	2.90	0.02	0.69%	2.87	2.92	658344	19133	1.85%
2025-11-13	2.90	2.88	-0.01	-0.35%	2.85	2.90	588818	16913	1.66%
2025-11-12	2.88	2.89	0.01	0.35%	2.88	2.91	578561	16742	1.63%
2025-11-11	2.88	2.88	0.00	0.00%	2.87	2.89	410861	11827	1.16%
2025-11-10	2.88	2.88	0.00	0.00%	2.87	2.89	366337	10544	1.03%
2025-11-07	2.87	2.88	0.01	0.35%	2.86	2.89	310953	8952	0.88%
2025-11-06	2.87	2.87	0.00	0.00%	2.85	2.88	317298	9094	0.89%
2025-11-05	2.87	2.87	0.00	0.00%	2.85	2.89	355003	10204	1.00%
2025-11-04	2.84	2.87	0.03	1.06%	2.83	2.88	475903	13637	1.34%
2025-11-03	2.84	2.84	0.01	0.35%	2.82	2.85	364515	10338	1.03%
2025-10-31	2.83	2.83	-0.04	-1.39%	2.81	2.85	665360	18816	1.87%
2025-10-30	2.86	2.87	0.00	0.00%	2.86	2.89	397463	11416	1.12%
2025-10-29	2.91	2.87	-0.04	-1.37%	2.85	2.92	546979	15714	1.54%
2025-10-28	2.93	2.91	-0.01	-0.34%	2.90	2.94	447152	13046	1.26%
2025-10-27	2.93	2.92	-0.01	-0.34%	2.90	2.95	440503	12875	1.24%
2025-10-24	2.98	2.93	-0.05	-1.68%	2.92	2.98	482513	14238	1.36%
2025-10-23	2.96	2.98	0.02	0.68%	2.94	2.98	539413	15994	1.52%
2025-10-22	2.94	2.96	0.02	0.68%	2.93	2.98	556413	16473	1.57%
2025-10-21	2.91	2.94	0.03	1.03%	2.90	2.95	501640	14699	1.41%
2025-10-20	2.90	2.91	0.01	0.34%	2.87	2.92	497033	14402	1.40%
2025-10-17	2.91	2.90	-0.01	-0.34%	2.89	2.94	628350	18339	1.77%
2025-10-16	2.89	2.91	0.02	0.69%	2.88	2.91	399706	11584	1.13%
2025-10-15	2.89	2.89	-0.01	-0.34%	2.88	2.91	428649	12402	1.21%
2025-10-14	2.85	2.90	0.04	1.40%	2.84	2.91	687140	19789	1.93%
2025-10-13	2.83	2.86	0.01	0.35%	2.81	2.86	425038	12051	1.20%
2025-10-10	2.82	2.85	0.02	0.71%	2.82	2.86	418656	11925	1.18%
2025-10-09	2.80	2.83	0.03	1.07%	2.80	2.83	391680	11021	1.10%
2025-09-30	2.82	2.80	-0.03	-1.06%	2.80	2.83	330694	9290	0.93%
2025-09-29	2.82	2.83	0.01	0.35%	2.79	2.84	399855	11264	1.13%
2025-09-26	2.81	2.82	0.01	0.36%	2.79	2.83	329465	9268	0.93%
2025-09-25	2.86	2.81	-0.05	-1.75%	2.81	2.86	571022	16139	1.61%
2025-09-24	2.86	2.86	-0.01	-0.35%	2.84	2.89	406554	11640	1.14%
2025-09-23	2.86	2.87	0.01	0.35%	2.83	2.87	413026	11788	1.16%
2025-09-22	2.87	2.86	-0.02	-0.69%	2.85	2.89	329464	9446	0.93%
2025-09-19	2.90	2.88	-0.02	-0.69%	2.85	2.90	711457	20437	2.00%
2025-09-18	2.95	2.90	-0.06	-2.03%	2.89	2.96	774806	22649	2.18%
2025-09-17	2.96	2.96	0.00	0.00%	2.93	2.97	410137	12110	1.15%
2025-09-16	2.93	2.96	0.04	1.37%	2.92	2.98	667715	19729	1.88%
2025-09-15	2.95	2.92	-0.03	-1.02%	2.92	2.96	445452	13081	1.25%
2025-09-12	2.96	2.95	-0.02	-0.67%	2.94	2.98	449644	13312	1.27%
2025-09-11	2.95	2.97	0.01	0.34%	2.92	2.98	543248	16005	1.53%
2025-09-10	2.92	2.96	0.04	1.37%	2.91	2.96	570388	16788	1.61%
2025-09-09	2.91	2.92	0.01	0.34%	2.91	2.93	344602	10059	0.97%
2025-09-08	2.92	2.91	-0.01	-0.34%	2.90	2.93	353394	10302	1.00%