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
2026-05-29	11.29	12.02	0.67	5.90%	11.22	12.10	204853	24083	1.01%
2026-05-28	11.31	11.35	0.00	0.00%	11.30	11.45	81224	9236	0.40%
2026-05-27	11.42	11.35	-0.14	-1.22%	11.28	11.53	95887	10928	0.47%
2026-05-26	11.32	11.49	0.15	1.32%	11.22	11.56	118502	13532	0.58%
2026-05-25	11.20	11.34	0.09	0.80%	11.13	11.42	154774	17522	0.76%
2026-05-22	11.40	11.25	-0.22	-1.92%	11.12	11.47	170247	19139	0.84%
2026-05-21	10.98	11.47	0.41	3.71%	10.95	11.49	200392	22680	0.99%
2026-05-20	11.05	11.06	0.01	0.09%	10.92	11.15	90032	9944	0.44%
2026-05-19	10.98	11.05	0.10	0.91%	10.96	11.15	117190	12943	0.58%
2026-05-18	10.62	10.95	0.23	2.15%	10.55	11.01	208347	22582	1.02%
2026-05-15	10.90	10.72	-0.26	-2.37%	10.45	10.91	184355	19648	0.91%
2026-05-14	10.51	10.98	0.46	4.37%	10.46	10.98	197678	21336	0.97%
2026-05-13	10.45	10.52	0.08	0.77%	10.35	10.54	95198	9963	0.47%
2026-05-12	10.35	10.44	0.10	0.97%	10.33	10.51	111974	11681	0.55%
2026-05-11	10.35	10.34	-0.08	-0.77%	10.28	10.41	105072	10847	0.52%
2026-05-08	10.45	10.42	-0.06	-0.57%	10.30	10.51	119290	12415	0.59%
2026-05-07	10.47	10.48	0.01	0.10%	10.37	10.52	103990	10854	0.51%
2026-05-06	10.47	10.47	-0.03	-0.29%	10.39	10.55	144557	15153	0.71%
2026-04-30	10.62	10.50	-0.11	-1.04%	10.45	10.62	98311	10329	0.48%
2026-04-29	10.97	10.61	-0.19	-1.76%	10.51	11.08	211817	22515	1.04%
2026-04-28	10.84	10.80	-0.05	-0.46%	10.74	10.92	82284	8907	0.40%
2026-04-27	10.99	10.85	-0.05	-0.46%	10.81	11.06	118923	12951	0.58%
2026-04-24	11.07	10.90	-0.14	-1.27%	10.88	11.10	106130	11665	0.52%
2026-04-23	10.80	11.04	0.16	1.47%	10.78	11.18	156928	17365	0.77%
2026-04-22	10.91	10.88	-0.02	-0.18%	10.81	10.98	106323	11573	0.52%
2026-04-21	10.89	10.90	0.05	0.46%	10.84	11.10	144607	15826	0.71%
2026-04-20	10.65	10.85	0.20	1.88%	10.60	10.89	130380	14062	0.64%
2026-04-17	10.41	10.65	0.21	2.01%	10.40	10.86	183167	19525	0.90%
2026-04-16	10.60	10.44	-0.15	-1.42%	10.39	10.78	166759	17554	0.82%
2026-04-15	10.47	10.59	0.12	1.15%	10.46	10.82	223201	23691	1.10%
2026-04-14	10.19	10.47	0.24	2.35%	10.19	10.48	166434	17287	0.82%
2026-04-13	10.22	10.23	0.02	0.20%	10.14	10.27	129726	13236	0.64%
2026-04-10	10.06	10.21	0.17	1.69%	10.05	10.25	148400	15111	0.73%
2026-04-09	10.08	10.04	-0.07	-0.69%	10.03	10.17	102124	10305	0.50%
2026-04-08	9.88	10.11	0.21	2.12%	9.85	10.11	204683	20492	1.01%
2026-04-07	10.18	9.90	-0.32	-3.13%	9.76	10.19	229189	22700	1.13%
2026-04-03	10.43	10.22	-0.19	-1.83%	10.06	10.43	140804	14360	0.69%
2026-04-02	10.30	10.41	0.07	0.68%	10.28	10.45	127148	13191	0.63%
2026-04-01	10.48	10.34	-0.13	-1.24%	10.28	10.50	157236	16307	0.84%
2026-03-31	10.48	10.47	0.02	0.19%	10.41	10.58	114605	12010	0.61%
2026-03-30	10.25	10.45	0.17	1.65%	10.23	10.52	167842	17496	0.89%
2026-03-27	10.43	10.28	-0.20	-1.91%	10.20	10.62	206039	21308	1.09%
2026-03-26	10.79	10.48	-0.31	-2.87%	10.43	10.82	236242	24998	1.25%
2026-03-25	10.96	10.79	-0.14	-1.28%	10.34	11.00	182597	19456	0.97%
2026-03-24	10.82	10.93	0.21	1.96%	10.72	10.97	123864	13446	0.66%
2026-03-23	10.96	10.72	-0.28	-2.55%	10.66	11.06	160014	17343	0.85%
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%