招商公路(001965)股票行情
招商公路(001965)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-18 | 13.03 | 13.06 | 0.05 | 0.38% | 12.95 | 13.13 | 123501 | 16111.20 | 0.18% |
| 2025-04-17 | 13.18 | 13.01 | -0.23 | -1.74% | 12.92 | 13.21 | 127510 | 16612.91 | 0.19% |
| 2025-04-16 | 13.00 | 13.24 | 0.22 | 1.69% | 12.98 | 13.30 | 160210 | 21089.11 | 0.23% |
| 2025-04-15 | 12.84 | 13.02 | 0.13 | 1.01% | 12.72 | 13.10 | 196888 | 25512.08 | 0.29% |
| 2025-04-14 | 12.95 | 12.89 | -0.10 | -0.77% | 12.70 | 12.99 | 209567 | 26865.97 | 0.31% |
| 2025-04-11 | 13.10 | 12.99 | -0.16 | -1.22% | 12.95 | 13.18 | 103440 | 13492.48 | 0.15% |
| 2025-04-10 | 13.24 | 13.15 | -0.09 | -0.68% | 12.90 | 13.28 | 203786 | 26739.96 | 0.30% |
| 2025-04-09 | 13.35 | 13.24 | -0.14 | -1.05% | 13.09 | 13.40 | 201514 | 26613.12 | 0.30% |
| 2025-04-08 | 12.75 | 13.38 | 0.59 | 4.61% | 12.75 | 13.41 | 256488 | 33648.61 | 0.38% |
| 2025-04-07 | 12.47 | 12.79 | -0.14 | -1.08% | 12.40 | 12.92 | 356929 | 45462.64 | 0.52% |
| 2025-04-03 | 12.88 | 12.93 | -0.48 | -3.58% | 12.27 | 13.07 | 441856 | 56047.41 | 0.65% |
| 2025-04-02 | 13.49 | 13.41 | -0.05 | -0.37% | 13.33 | 13.72 | 138988 | 18748.71 | 0.20% |
| 2025-04-01 | 13.25 | 13.46 | 0.22 | 1.66% | 13.17 | 13.54 | 166301 | 22235.27 | 0.24% |
| 2025-03-31 | 13.18 | 13.24 | 0.07 | 0.53% | 13.11 | 13.32 | 142119 | 18800.99 | 0.21% |
| 2025-03-28 | 13.03 | 13.17 | 0.13 | 1.00% | 12.98 | 13.22 | 107550 | 14116.83 | 0.16% |
| 2025-03-27 | 12.88 | 13.04 | 0.14 | 1.09% | 12.84 | 13.07 | 123707 | 16069.87 | 0.18% |
| 2025-03-26 | 12.82 | 12.90 | 0.07 | 0.55% | 12.70 | 12.93 | 119194 | 15297.57 | 0.17% |
| 2025-03-25 | 12.86 | 12.83 | 0.00 | 0.00% | 12.74 | 12.90 | 98511 | 12632.49 | 0.14% |
| 2025-03-24 | 12.89 | 12.83 | -0.05 | -0.39% | 12.75 | 13.00 | 141924 | 18223.37 | 0.21% |
| 2025-03-21 | 12.98 | 12.88 | -0.03 | -0.23% | 12.75 | 13.16 | 186724 | 24101.95 | 0.27% |
| 2025-03-20 | 13.03 | 12.91 | -0.09 | -0.69% | 12.85 | 13.24 | 153421 | 19964.92 | 0.22% |
| 2025-03-19 | 12.68 | 13.00 | 0.35 | 2.77% | 12.60 | 13.03 | 210016 | 27090.92 | 0.31% |
| 2025-03-18 | 12.70 | 12.65 | -0.02 | -0.16% | 12.57 | 12.79 | 133445 | 16901.79 | 0.20% |
| 2025-03-17 | 12.85 | 12.67 | -0.17 | -1.32% | 12.63 | 12.91 | 189947 | 24172.28 | 0.28% |
| 2025-03-14 | 12.90 | 12.84 | -0.10 | -0.77% | 12.81 | 13.01 | 174722 | 22515.89 | 0.26% |
| 2025-03-13 | 12.84 | 12.94 | 0.10 | 0.78% | 12.79 | 13.06 | 178281 | 23068.04 | 0.26% |
| 2025-03-12 | 13.05 | 12.84 | -0.23 | -1.76% | 12.80 | 13.07 | 114457 | 14724.88 | 0.17% |
| 2025-03-11 | 13.13 | 13.07 | -0.06 | -0.46% | 12.95 | 13.13 | 144246 | 18801.68 | 0.21% |
| 2025-03-10 | 13.56 | 13.13 | -0.39 | -2.88% | 13.06 | 13.57 | 183559 | 24266.80 | 0.27% |
| 2025-03-07 | 13.49 | 13.52 | 0.03 | 0.22% | 13.36 | 13.61 | 155909 | 21038.35 | 0.23% |
| 2025-03-06 | 13.70 | 13.49 | -0.26 | -1.89% | 13.38 | 13.76 | 207590 | 28003.08 | 0.30% |
| 2025-03-05 | 13.91 | 13.75 | -0.11 | -0.79% | 13.65 | 13.93 | 117105 | 16103.69 | 0.17% |
| 2025-03-04 | 13.70 | 13.86 | 0.21 | 1.54% | 13.59 | 14.03 | 199606 | 27705.70 | 0.29% |
| 2025-03-03 | 13.75 | 13.65 | -0.14 | -1.02% | 13.46 | 13.96 | 340744 | 46647.37 | 0.50% |
| 2025-02-28 | 13.70 | 13.79 | 0.06 | 0.44% | 13.62 | 13.90 | 216474 | 29834.34 | 0.32% |
| 2025-02-27 | 13.53 | 13.73 | 0.22 | 1.63% | 13.46 | 13.91 | 285921 | 39319.82 | 0.42% |
| 2025-02-26 | 13.21 | 13.51 | 0.28 | 2.12% | 13.09 | 13.57 | 208664 | 28027.54 | 0.31% |
| 2025-02-25 | 13.11 | 13.23 | 0.12 | 0.92% | 13.05 | 13.39 | 178839 | 23632.21 | 0.26% |
| 2025-02-24 | 12.88 | 13.11 | 0.25 | 1.94% | 12.78 | 13.23 | 161820 | 21146.11 | 0.24% |
| 2025-02-21 | 13.05 | 12.86 | -0.14 | -1.08% | 12.65 | 13.05 | 363836 | 46617.03 | 0.53% |
| 2025-02-20 | 13.15 | 13.00 | -0.16 | -1.22% | 12.94 | 13.25 | 218948 | 28691.71 | 0.32% |
| 2025-02-19 | 13.02 | 13.16 | 0.11 | 0.84% | 12.97 | 13.24 | 220053 | 28839.78 | 0.32% |
| 2025-02-18 | 12.86 | 13.05 | 0.12 | 0.93% | 12.81 | 13.20 | 346199 | 45250.79 | 0.51% |
| 2025-02-17 | 12.43 | 12.93 | 0.38 | 3.03% | 12.17 | 12.99 | 424231 | 53788.10 | 0.62% |
| 2025-02-14 | 11.97 | 12.55 | 0.54 | 4.50% | 11.87 | 12.60 | 461091 | 56633.93 | 0.68% |
| 2025-02-13 | 11.96 | 12.01 | 0.05 | 0.42% | 11.91 | 12.12 | 331225 | 39858.03 | 0.49% |
| 2025-02-12 | 12.18 | 11.96 | -0.23 | -1.89% | 11.91 | 12.19 | 320472 | 38423.34 | 0.47% |
| 2025-02-11 | 12.24 | 12.19 | -0.03 | -0.25% | 12.11 | 12.44 | 300714 | 36793.04 | 0.44% |
| 2025-02-10 | 12.34 | 12.22 | -0.12 | -0.97% | 12.18 | 12.48 | 191244 | 23480.19 | 0.28% |
| 2025-02-07 | 12.40 | 12.34 | -0.06 | -0.48% | 12.28 | 12.44 | 150885 | 18630.14 | 0.22% |
| 2025-02-06 | 12.40 | 12.40 | 0.01 | 0.08% | 12.30 | 12.55 | 132722 | 16458.58 | 0.19% |
| 2025-02-05 | 12.86 | 12.39 | -0.46 | -3.58% | 12.35 | 12.88 | 186084 | 23277.38 | 0.27% |
| 2025-01-27 | 12.67 | 12.85 | 0.24 | 1.90% | 12.61 | 13.00 | 215962 | 27802.41 | 0.32% |
| 2025-01-24 | 12.71 | 12.61 | -0.10 | -0.79% | 12.57 | 12.77 | 173403 | 21963.31 | 0.25% |
| 2025-01-23 | 12.88 | 12.71 | -0.06 | -0.47% | 12.67 | 13.07 | 180171 | 23137.21 | 0.26% |
| 2025-01-22 | 12.76 | 12.77 | 0.01 | 0.08% | 12.63 | 12.82 | 140224 | 17853.83 | 0.21% |
| 2025-01-21 | 13.10 | 12.76 | -0.34 | -2.60% | 12.74 | 13.11 | 137190 | 17624.17 | 0.20% |
| 2025-01-20 | 13.11 | 13.10 | 0.04 | 0.31% | 12.95 | 13.20 | 201845 | 26427.03 | 0.30% |
| 2025-01-17 | 13.24 | 13.06 | -0.19 | -1.43% | 13.00 | 13.24 | 113803 | 14910.86 | 0.17% |
| 2025-01-16 | 13.23 | 13.25 | 0.03 | 0.23% | 13.10 | 13.32 | 135693 | 17941.91 | 0.20% |
| 2025-01-15 | 13.36 | 13.22 | -0.15 | -1.12% | 13.14 | 13.70 | 185082 | 24745.30 | 0.27% |
| 2025-01-14 | 13.10 | 13.37 | 0.22 | 1.67% | 13.08 | 13.49 | 132815 | 17733.12 | 0.19% |
| 2025-01-13 | 13.33 | 13.15 | -0.21 | -1.57% | 13.06 | 13.37 | 132294 | 17431.99 | 0.19% |
| 2025-01-10 | 13.38 | 13.36 | -0.01 | -0.07% | 13.14 | 13.45 | 159228 | 21214.10 | 0.23% |
| 2025-01-09 | 13.59 | 13.37 | -0.22 | -1.62% | 13.30 | 13.63 | 107907 | 14455.91 | 0.16% |
| 2025-01-08 | 13.20 | 13.59 | 0.38 | 2.88% | 13.16 | 13.64 | 156667 | 21171.38 | 0.23% |
| 2025-01-07 | 13.28 | 13.21 | -0.05 | -0.38% | 13.06 | 13.35 | 121801 | 16092.55 | 0.18% |
| 2025-01-06 | 13.20 | 13.26 | 0.00 | 0.00% | 12.98 | 13.40 | 249584 | 32939.87 | 0.37% |
| 2025-01-03 | 13.37 | 13.26 | -0.10 | -0.75% | 12.95 | 13.45 | 250234 | 33148.58 | 0.37% |
| 2025-01-02 | 13.94 | 13.36 | -0.59 | -4.23% | 13.23 | 14.10 | 392057 | 53109.05 | 0.57% |
| 2024-12-31 | 13.85 | 13.95 | 0.10 | 0.72% | 13.76 | 14.22 | 174509 | 24499.87 | 0.26% |
| 2024-12-30 | 13.88 | 13.85 | -0.06 | -0.43% | 13.78 | 14.09 | 175591 | 24441.05 | 0.26% |
| 2024-12-27 | 13.62 | 13.91 | 0.34 | 2.51% | 13.50 | 14.01 | 178657 | 24663.31 | 0.26% |
| 2024-12-26 | 13.69 | 13.57 | -0.12 | -0.88% | 13.45 | 13.75 | 109607 | 14892.69 | 0.16% |
| 2024-12-25 | 13.40 | 13.69 | 0.26 | 1.94% | 13.30 | 13.74 | 164738 | 22349.02 | 0.24% |
| 2024-12-24 | 13.36 | 13.43 | 0.00 | 0.00% | 13.24 | 13.50 | 181742 | 24313.14 | 0.27% |
| 2024-12-23 | 13.07 | 13.43 | 0.37 | 2.83% | 12.95 | 13.50 | 242011 | 32102.61 | 0.35% |
| 2024-12-20 | 13.18 | 13.06 | -0.09 | -0.68% | 13.00 | 13.36 | 130715 | 17153.33 | 0.19% |
| 2024-12-19 | 13.25 | 13.15 | -0.13 | -0.98% | 13.09 | 13.28 | 127142 | 16768.88 | 0.19% |
| 2024-12-18 | 13.08 | 13.28 | 0.16 | 1.22% | 13.03 | 13.35 | 188121 | 24830.18 | 0.28% |
深证大盘股票行情在线 K线走势图
