重庆银行 (601963) - 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	11.15	11.00	-0.10	-0.90%	10.98	11.20	116103	12868	0.62%
2026-03-19	11.15	11.10	-0.19	-1.68%	11.07	11.37	96069	10763	0.51%
2026-03-18	11.41	11.29	-0.14	-1.22%	11.18	11.41	122675	13823	0.65%
2026-03-17	11.51	11.43	-0.17	-1.47%	11.32	11.79	217702	24981	1.16%
2026-03-16	11.30	11.60	0.32	2.84%	11.20	11.79	207536	23983	1.10%
2026-03-13	11.05	11.28	0.24	2.17%	11.04	11.35	120738	13564	0.64%
2026-03-12	11.01	11.04	-0.03	-0.27%	10.94	11.14	81632	9016	0.43%
2026-03-11	10.98	11.07	0.14	1.28%	10.88	11.08	102633	11273	0.55%
2026-03-10	11.13	10.93	-0.28	-2.50%	10.89	11.19	155351	17094	0.83%
2026-03-09	10.95	11.21	0.20	1.82%	10.91	11.27	216312	24072	1.15%
2026-03-06	10.68	11.01	0.26	2.42%	10.57	11.07	190031	20598	1.01%
2026-03-05	10.40	10.75	0.28	2.67%	10.33	10.80	222698	23589	1.18%
2026-03-04	10.34	10.47	0.12	1.16%	10.26	10.61	288675	30119	1.53%
2026-03-03	9.80	10.35	0.51	5.18%	9.76	10.63	400438	41166	2.13%
2026-03-02	9.70	9.84	0.05	0.51%	9.65	9.85	158081	15442	0.84%
2026-02-27	9.86	9.79	-0.04	-0.41%	9.76	9.88	91175	8941	0.48%
2026-02-26	9.96	9.83	-0.13	-1.31%	9.81	9.97	100379	9895	0.53%
2026-02-25	10.07	9.96	-0.09	-0.90%	9.94	10.11	130092	13051	0.69%
2026-02-24	10.24	10.05	-0.16	-1.57%	10.05	10.28	118386	11971	0.63%
2026-02-13	10.26	10.21	-0.02	-0.20%	10.20	10.33	91297	9369	0.48%
2026-02-12	10.59	10.23	-0.36	-3.40%	10.18	10.59	145265	14962	0.77%
2026-02-11	10.61	10.59	-0.02	-0.19%	10.51	10.64	83597	8826	0.44%
2026-02-10	10.62	10.61	-0.11	-1.03%	10.53	10.74	106799	11323	0.57%
2026-02-09	10.53	10.72	0.04	0.37%	10.42	10.75	201524	21412	1.07%
2026-02-06	10.88	10.68	-0.21	-1.93%	10.62	10.99	166029	17851	0.88%
2026-02-05	10.40	10.89	0.59	5.73%	10.31	11.07	233562	25113	1.24%
2026-02-04	10.13	10.30	0.12	1.18%	10.13	10.35	98055	10060	0.52%
2026-02-03	10.40	10.18	-0.19	-1.83%	10.12	10.41	122873	12542	0.65%
2026-02-02	10.54	10.37	-0.12	-1.14%	10.34	10.69	137802	14438	0.73%
2026-01-30	10.56	10.49	-0.05	-0.47%	10.44	10.64	129224	13603	0.69%
2026-01-29	10.29	10.54	0.26	2.53%	10.28	10.56	145099	15153	0.77%
2026-01-28	10.28	10.28	-0.08	-0.77%	10.21	10.40	103753	10697	0.55%
2026-01-27	10.29	10.36	0.04	0.39%	10.29	10.45	91161	9451	0.49%
2026-01-26	10.42	10.32	-0.12	-1.15%	10.20	10.42	110886	11443	0.59%
2026-01-23	10.28	10.44	0.18	1.75%	10.28	10.52	135256	14053	0.72%
2026-01-22	10.25	10.26	0.01	0.10%	10.18	10.34	89427	9185	0.48%
2026-01-21	10.40	10.25	-0.19	-1.82%	10.18	10.44	106780	10976	0.57%
2026-01-20	10.14	10.44	0.30	2.96%	10.07	10.45	133818	13750	0.71%
2026-01-19	10.26	10.14	-0.05	-0.49%	10.12	10.26	90491	9215	0.48%
2026-01-16	10.37	10.19	-0.17	-1.64%	10.10	10.37	127991	13080	0.68%
2026-01-15	10.31	10.36	0.06	0.58%	10.27	10.43	85811	8893	0.46%
2026-01-14	10.53	10.30	-0.25	-2.37%	10.30	10.53	115602	12019	0.62%
2026-01-13	10.44	10.55	0.10	0.96%	10.41	10.64	99335	10492	0.53%
2026-01-12	10.31	10.45	0.00	0.00%	10.20	10.56	126110	13135	0.67%
2026-01-09	10.42	10.45	0.00	0.00%	10.32	10.53	98896	10302	0.53%
2026-01-08	10.66	10.45	-0.29	-2.70%	10.43	10.70	99024	10429	0.53%
2026-01-07	10.69	10.74	0.05	0.47%	10.53	10.80	135825	14509	0.72%
2026-01-06	10.85	10.86	0.01	0.09%	10.72	10.92	124967	13521	0.66%
2026-01-05	10.82	10.85	0.02	0.18%	10.80	10.93	138595	15056	0.74%
2025-12-31	10.89	10.83	-0.07	-0.64%	10.81	10.92	67324	7310	0.36%
2025-12-30	11.02	10.90	-0.09	-0.82%	10.76	11.08	121626	13231	0.65%
2025-12-29	10.88	10.99	0.14	1.29%	10.88	11.07	110598	12161	0.59%
2025-12-26	10.94	10.85	-0.10	-0.91%	10.80	11.06	96509	10552	0.51%
2025-12-25	10.96	10.95	-0.01	-0.09%	10.82	11.10	82057	8999	0.44%
2025-12-24	10.91	10.96	0.05	0.46%	10.86	11.00	56490	6173	0.30%
2025-12-23	10.90	10.91	0.00	0.00%	10.86	11.11	89854	9838	0.48%
2025-12-22	11.12	10.91	-0.21	-1.89%	10.86	11.13	92409	10106	0.49%
2025-12-19	11.23	11.12	-0.12	-1.07%	11.08	11.25	82013	9146	0.44%
2025-12-18	10.98	11.24	0.28	2.55%	10.95	11.25	65957	7320	0.35%
2025-12-17	11.00	10.96	-0.06	-0.54%	10.89	11.08	73613	8081	0.39%
2025-12-16	11.13	11.02	-0.07	-0.63%	10.97	11.18	62442	6912	0.33%
2025-12-15	10.87	11.09	0.25	2.31%	10.84	11.15	88783	9797	0.47%
2025-12-12	10.90	10.84	-0.07	-0.64%	10.82	11.03	118220	12889	0.63%