招商轮船 (601872) - 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
2026-08-21	18.49	19.78	1.32	7.15%	18.49	20.10	1936048	380837	2.40%
2026-08-20	18.58	18.46	-0.14	-0.75%	18.24	19.50	1537753	289187	1.90%
2026-08-19	18.30	18.60	0.62	3.45%	17.81	18.91	1568098	289909	1.94%
2026-08-18	17.84	17.98	0.09	0.50%	17.70	18.26	693100	124625	0.86%
2026-08-17	17.35	17.89	0.84	4.93%	17.02	17.91	877316	154191	1.09%
2026-08-14	17.32	17.05	-0.08	-0.47%	16.81	17.50	517833	88312	0.64%
2026-08-13	17.20	17.13	0.11	0.65%	16.89	17.36	756162	129559	0.94%
2026-08-12	16.66	17.02	0.54	3.28%	16.47	17.19	1047235	176728	1.30%
2026-08-11	17.88	16.48	-1.70	-9.35%	16.43	18.28	1659283	284949	2.05%
2026-08-10	17.95	18.18	0.20	1.11%	17.62	18.39	699968	126296	0.87%
2026-08-07	18.15	17.98	0.10	0.56%	17.90	18.50	792838	143791	0.98%
2026-08-06	17.95	17.88	-0.22	-1.22%	17.45	18.08	987956	174865	1.22%
2026-08-05	16.76	18.10	1.32	7.87%	16.10	18.22	1568286	273524	1.94%
2026-08-04	16.99	16.78	-0.25	-1.47%	16.53	17.70	1143376	195134	1.42%
2026-08-03	16.94	17.03	0.24	1.43%	16.44	17.11	818354	137859	1.01%
2026-07-31	16.00	16.79	0.32	1.94%	15.88	16.96	944905	156403	1.17%
2026-07-30	16.23	16.47	0.18	1.10%	16.16	16.98	1054546	175409	1.31%
2026-07-29	15.92	16.29	0.10	0.62%	15.78	16.49	931123	150138	1.15%
2026-07-28	15.60	16.19	0.29	1.82%	15.34	16.23	1072144	169058	1.33%
2026-07-27	15.35	15.90	0.20	1.27%	15.28	16.05	779199	122600	0.97%
2026-07-24	16.00	15.70	-0.17	-1.07%	15.47	16.25	1033285	164179	1.28%
2026-07-23	15.65	15.87	0.11	0.70%	14.97	16.18	1210772	187828	1.50%
2026-07-22	14.73	15.76	1.04	7.07%	14.72	15.79	1295192	200006	1.60%
2026-07-21	14.30	14.72	0.43	3.01%	13.86	14.79	1087636	155557	1.35%
2026-07-20	14.13	14.29	0.38	2.73%	13.86	14.36	1202266	169667	1.49%
2026-07-17	14.10	13.91	-0.25	-1.77%	13.81	14.34	1009076	141766	1.25%
2026-07-16	14.94	14.16	-1.10	-7.21%	14.10	14.96	1262490	181728	1.56%
2026-07-15	15.20	15.26	0.22	1.46%	15.09	15.92	1216506	188689	1.51%
2026-07-14	14.60	15.04	0.21	1.42%	14.43	15.04	1003165	147749	1.24%
2026-07-13	15.56	14.83	-0.64	-4.14%	14.67	15.56	1081245	161751	1.34%
2026-07-10	15.50	15.47	-0.38	-2.40%	15.34	15.90	956801	149613	1.18%
2026-07-09	15.73	16.10	0.55	3.54%	15.67	16.35	1194348	191321	1.48%
2026-07-08	16.30	15.55	-0.65	-4.01%	15.48	16.65	1378711	222130	1.71%
2026-07-07	17.51	16.20	-1.48	-8.37%	16.14	17.92	1579996	263857	1.96%
2026-07-06	17.93	17.68	0.68	4.00%	17.38	18.25	1968773	350662	2.44%
2026-07-03	17.46	17.00	0.47	2.84%	16.88	18.17	1516942	263970	1.88%
2026-07-02	16.94	16.53	-0.34	-2.02%	16.41	17.42	1396563	235767	1.73%
2026-07-01	17.22	16.87	-0.70	-3.98%	16.71	17.82	1586753	273858	1.97%
2026-06-30	17.98	17.57	-0.69	-3.78%	17.30	18.50	1580902	280439	1.96%
2026-06-29	18.97	18.26	-1.30	-6.65%	18.19	19.49	1928150	359109	2.39%
2026-06-26	20.57	19.56	-2.04	-9.44%	19.44	21.10	2348643	464341	2.91%
2026-06-25	21.00	21.60	-0.31	-1.41%	20.88	22.16	2476956	533349	3.07%
2026-06-24	20.71	21.91	1.99	9.99%	20.45	21.91	1067081	229966	1.32%
2026-06-23	19.43	19.92	1.07	5.68%	18.90	20.50	2214815	438628	2.74%
2026-06-22	17.20	18.85	1.71	9.98%	17.15	18.85	2100195	384405	2.60%
2026-06-18	17.16	17.14	0.04	0.23%	16.60	17.49	1495032	255343	1.85%
2026-06-17	16.30	17.10	0.72	4.40%	16.30	17.85	2038143	350421	2.52%
2026-06-16	17.77	16.38	-0.78	-4.55%	16.04	17.94	2711703	457286	3.36%
2026-06-15	17.16	17.16	1.56	10.00%	17.16	17.16	247358	42446	0.31%
2026-06-12	14.77	15.60	1.18	8.18%	14.77	15.86	1823232	281023	2.26%
2026-06-11	14.80	14.42	-0.20	-1.37%	14.00	14.85	1036508	149965	1.28%
2026-06-10	14.31	14.62	0.27	1.88%	14.30	15.03	1006347	147985	1.25%
2026-06-09	14.15	14.35	0.21	1.49%	13.91	14.37	850048	119853	1.05%
2026-06-08	14.51	14.14	-0.66	-4.46%	14.06	14.86	1073639	154109	1.33%
2026-06-05	15.04	14.80	-0.16	-1.07%	14.67	15.23	854314	127446	1.06%
2026-06-04	15.10	14.96	-0.17	-1.12%	14.90	15.30	810466	121887	1.00%
2026-06-03	15.42	15.13	-0.36	-2.32%	14.80	15.43	1231045	185376	1.52%
2026-06-02	15.62	15.49	-0.04	-0.26%	15.00	15.64	955035	146147	1.18%
2026-06-01	16.05	15.53	-0.33	-2.08%	15.46	16.10	1234393	193680	1.53%
2026-05-29	16.00	15.86	-0.23	-1.43%	15.56	16.30	1085634	172174	1.34%
2026-05-28	16.19	16.09	-0.20	-1.23%	15.83	16.31	1042697	167137	1.29%
2026-05-27	17.07	16.29	-0.97	-5.62%	16.10	17.38	1520494	251079	1.88%
2026-05-26	17.72	17.26	-0.51	-2.87%	16.71	18.20	1741454	302369	2.16%
2026-05-25	18.75	17.77	-0.31	-1.71%	17.65	19.50	2010248	368027	2.49%
2026-05-22	18.20	18.08	0.28	1.57%	17.65	18.38	1039652	186735	1.29%
2026-05-21	17.72	17.80	0.07	0.39%	17.72	18.89	1563629	286563	1.94%
2026-05-20	17.00	17.73	0.25	1.43%	17.00	17.81	1214656	213321	1.50%
2026-05-19	17.34	17.48	0.43	2.52%	17.10	17.88	1036724	181034	1.28%
2026-05-18	16.65	17.05	-0.39	-2.24%	16.40	17.20	1619935	273354	2.01%
2026-05-15	17.90	17.44	-0.56	-3.11%	17.26	17.98	1177860	207459	1.46%
2026-05-14	17.71	18.00	0.00	0.00%	17.51	18.88	1845028	336803	2.28%