交通银行(601328)股票行情
交通银行(601328)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 |
|---|
| 2025-03-28 | 7.46 | 7.36 | -0.08 | -1.08% | 7.35 | 7.46 | 1122256 | 82808.89 | 0.29% |
| 2025-03-27 | 7.44 | 7.44 | 0.00 | 0.00% | 7.44 | 7.51 | 851309 | 63613.96 | 0.22% |
| 2025-03-26 | 7.44 | 7.44 | 0.00 | 0.00% | 7.40 | 7.48 | 895766 | 66631.35 | 0.23% |
| 2025-03-25 | 7.43 | 7.44 | 0.00 | 0.00% | 7.42 | 7.52 | 1388691 | 103525.40 | 0.35% |
| 2025-03-24 | 7.25 | 7.44 | 0.23 | 3.19% | 7.25 | 7.45 | 3149965 | 232349.34 | 0.80% |
| 2025-03-21 | 7.24 | 7.21 | -0.02 | -0.28% | 7.21 | 7.26 | 1325789 | 95860.70 | 0.34% |
| 2025-03-20 | 7.33 | 7.23 | -0.08 | -1.09% | 7.21 | 7.33 | 1527874 | 110702.73 | 0.39% |
| 2025-03-19 | 7.23 | 7.31 | 0.09 | 1.25% | 7.23 | 7.31 | 1388467 | 101110.81 | 0.35% |
| 2025-03-18 | 7.25 | 7.22 | -0.01 | -0.14% | 7.21 | 7.27 | 964034 | 69707.59 | 0.25% |
| 2025-03-17 | 7.19 | 7.23 | 0.06 | 0.84% | 7.18 | 7.27 | 1375822 | 99509.84 | 0.35% |
| 2025-03-14 | 7.14 | 7.17 | 0.05 | 0.70% | 7.12 | 7.23 | 1776816 | 127577.04 | 0.45% |
| 2025-03-13 | 7.11 | 7.12 | 0.01 | 0.14% | 7.10 | 7.15 | 993398 | 70734.77 | 0.25% |
| 2025-03-12 | 7.16 | 7.11 | -0.07 | -0.97% | 7.11 | 7.18 | 935081 | 66734.89 | 0.24% |
| 2025-03-11 | 7.08 | 7.18 | 0.08 | 1.13% | 7.06 | 7.19 | 1421453 | 101220.03 | 0.36% |
| 2025-03-10 | 7.18 | 7.10 | -0.07 | -0.98% | 7.08 | 7.19 | 1630415 | 116049.20 | 0.42% |
| 2025-03-07 | 7.22 | 7.17 | -0.04 | -0.55% | 7.17 | 7.24 | 901732 | 64879.49 | 0.23% |
| 2025-03-06 | 7.26 | 7.21 | -0.06 | -0.83% | 7.18 | 7.27 | 1253952 | 90493.85 | 0.32% |
| 2025-03-05 | 7.14 | 7.27 | 0.13 | 1.82% | 7.13 | 7.29 | 1499286 | 108370.99 | 0.38% |
| 2025-03-04 | 7.18 | 7.14 | -0.06 | -0.83% | 7.14 | 7.21 | 900783 | 64547.19 | 0.23% |
| 2025-03-03 | 7.23 | 7.20 | -0.01 | -0.14% | 7.12 | 7.24 | 1295096 | 93035.46 | 0.33% |
| 2025-02-28 | 7.27 | 7.21 | -0.05 | -0.69% | 7.21 | 7.32 | 1369503 | 99407.57 | 0.35% |
| 2025-02-27 | 7.22 | 7.26 | 0.06 | 0.83% | 7.16 | 7.28 | 1063398 | 76869.67 | 0.27% |
| 2025-02-26 | 7.20 | 7.20 | 0.02 | 0.28% | 7.19 | 7.29 | 964316 | 69802.04 | 0.25% |
| 2025-02-25 | 7.27 | 7.18 | -0.10 | -1.37% | 7.15 | 7.30 | 1475013 | 106612.20 | 0.38% |
| 2025-02-24 | 7.35 | 7.28 | -0.09 | -1.22% | 7.26 | 7.40 | 1378716 | 100681.83 | 0.35% |
| 2025-02-21 | 7.44 | 7.37 | -0.05 | -0.67% | 7.30 | 7.45 | 1243573 | 91688.89 | 0.32% |
| 2025-02-20 | 7.42 | 7.42 | -0.01 | -0.13% | 7.38 | 7.45 | 795746 | 59026.70 | 0.20% |
| 2025-02-19 | 7.43 | 7.43 | -0.01 | -0.13% | 7.39 | 7.48 | 1019467 | 75876.26 | 0.26% |
| 2025-02-18 | 7.34 | 7.44 | 0.08 | 1.09% | 7.34 | 7.48 | 1540601 | 114439.62 | 0.39% |
| 2025-02-17 | 7.34 | 7.36 | 0.02 | 0.27% | 7.25 | 7.37 | 1261398 | 92231.80 | 0.32% |
| 2025-02-14 | 7.32 | 7.34 | 0.02 | 0.27% | 7.26 | 7.34 | 918454 | 67046.36 | 0.23% |
| 2025-02-13 | 7.24 | 7.32 | 0.06 | 0.83% | 7.24 | 7.34 | 1245536 | 90888.11 | 0.32% |
| 2025-02-12 | 7.19 | 7.26 | 0.07 | 0.97% | 7.15 | 7.27 | 1324414 | 95641.05 | 0.34% |
| 2025-02-11 | 7.14 | 7.19 | 0.07 | 0.98% | 7.13 | 7.20 | 1296370 | 92977.79 | 0.33% |
| 2025-02-10 | 7.12 | 7.12 | 0.00 | 0.00% | 7.10 | 7.19 | 1232744 | 88010.74 | 0.31% |
| 2025-02-07 | 7.17 | 7.12 | -0.04 | -0.56% | 7.10 | 7.18 | 1690561 | 120434.38 | 0.43% |
| 2025-02-06 | 7.16 | 7.16 | -0.01 | -0.14% | 7.14 | 7.23 | 1042017 | 74734.28 | 0.27% |
| 2025-02-05 | 7.30 | 7.17 | -0.08 | -1.10% | 7.15 | 7.31 | 1427284 | 102521.17 | 0.36% |
| 2025-01-27 | 7.19 | 7.25 | 0.08 | 1.12% | 7.18 | 7.29 | 1525414 | 110581.96 | 0.39% |
| 2025-01-24 | 7.26 | 7.17 | -0.05 | -0.69% | 7.10 | 7.26 | 1660232 | 119179.41 | 0.42% |
| 2025-01-23 | 7.22 | 7.40 | 0.23 | 3.21% | 7.21 | 7.42 | 2417498 | 177783.75 | 0.62% |
| 2025-01-22 | 7.29 | 7.17 | -0.12 | -1.65% | 7.14 | 7.30 | 1630850 | 117522.30 | 0.42% |
| 2025-01-21 | 7.30 | 7.29 | 0.01 | 0.14% | 7.26 | 7.35 | 931193 | 67989.74 | 0.24% |
| 2025-01-20 | 7.31 | 7.28 | 0.00 | 0.00% | 7.25 | 7.35 | 1147978 | 83964.22 | 0.29% |
| 2025-01-17 | 7.42 | 7.28 | -0.15 | -2.02% | 7.27 | 7.43 | 1929047 | 141436.81 | 0.49% |
| 2025-01-16 | 7.45 | 7.43 | 0.02 | 0.27% | 7.37 | 7.46 | 1014165 | 75289.52 | 0.26% |
| 2025-01-15 | 7.36 | 7.41 | 0.05 | 0.68% | 7.36 | 7.58 | 1470237 | 109893.34 | 0.37% |
| 2025-01-14 | 7.30 | 7.36 | 0.09 | 1.24% | 7.26 | 7.40 | 1182697 | 87006.07 | 0.30% |
| 2025-01-13 | 7.37 | 7.27 | -0.13 | -1.76% | 7.22 | 7.40 | 1352459 | 98686.49 | 0.34% |
| 2025-01-10 | 7.42 | 7.40 | 0.00 | 0.00% | 7.32 | 7.46 | 1161617 | 85968.03 | 0.30% |
| 2025-01-09 | 7.52 | 7.40 | -0.12 | -1.60% | 7.39 | 7.53 | 1291746 | 96003.89 | 0.33% |
| 2025-01-08 | 7.45 | 7.52 | 0.06 | 0.80% | 7.44 | 7.58 | 1533923 | 115454.39 | 0.39% |
| 2025-01-07 | 7.41 | 7.46 | 0.05 | 0.67% | 7.34 | 7.48 | 1433460 | 106130.52 | 0.37% |
| 2025-01-06 | 7.49 | 7.41 | -0.02 | -0.27% | 7.28 | 7.49 | 1833891 | 135333.56 | 0.47% |
| 2025-01-03 | 7.56 | 7.43 | -0.10 | -1.33% | 7.41 | 7.60 | 1548186 | 115719.64 | 0.39% |
| 2025-01-02 | 7.78 | 7.53 | -0.24 | -3.09% | 7.50 | 7.84 | 2051512 | 156642.30 | 0.52% |
| 2024-12-31 | 7.80 | 7.77 | -0.05 | -0.64% | 7.75 | 7.89 | 1438735 | 112568.98 | 0.37% |
| 2024-12-30 | 7.68 | 7.82 | 0.11 | 1.43% | 7.68 | 7.84 | 1613352 | 125583.45 | 0.41% |
| 2024-12-27 | 7.69 | 7.71 | 0.01 | 0.13% | 7.54 | 7.75 | 1399455 | 107096.81 | 0.36% |
| 2024-12-26 | 7.73 | 7.70 | -0.04 | -0.52% | 7.60 | 7.74 | 1305293 | 99954.62 | 0.33% |
| 2024-12-25 | 7.74 | 7.74 | 0.01 | 0.13% | 7.69 | 7.86 | 1661992 | 128790.42 | 0.42% |
| 2024-12-24 | 7.66 | 7.73 | 0.05 | 0.65% | 7.61 | 7.74 | 1370134 | 105420.53 | 0.35% |
| 2024-12-23 | 7.52 | 7.68 | 0.18 | 2.40% | 7.50 | 7.72 | 1890285 | 144533.34 | 0.48% |
| 2024-12-20 | 7.49 | 7.50 | 0.01 | 0.13% | 7.48 | 7.60 | 1424052 | 107350.77 | 0.36% |
| 2024-12-19 | 7.50 | 7.49 | -0.03 | -0.40% | 7.44 | 7.59 | 1380314 | 103537.74 | 0.35% |
| 2024-12-18 | 7.43 | 7.52 | 0.13 | 1.76% | 7.42 | 7.56 | 1670827 | 125533.58 | 0.43% |
| 2024-12-17 | 7.41 | 7.39 | -0.03 | -0.40% | 7.39 | 7.50 | 1521552 | 113039.80 | 0.39% |
| 2024-12-16 | 7.30 | 7.42 | 0.11 | 1.50% | 7.30 | 7.50 | 2664686 | 197802.16 | 0.68% |
| 2024-12-13 | 7.42 | 7.31 | -0.14 | -1.88% | 7.28 | 7.44 | 3750412 | 275342.78 | 0.96% |
| 2024-12-12 | 7.34 | 7.45 | 0.12 | 1.64% | 7.31 | 7.46 | 1988810 | 147099.16 | 0.51% |
| 2024-12-11 | 7.49 | 7.33 | -0.17 | -2.27% | 7.32 | 7.56 | 2151948 | 159091.78 | 0.55% |
| 2024-12-10 | 7.48 | 7.50 | 0.10 | 1.35% | 7.41 | 7.57 | 2216444 | 165971.41 | 0.56% |
| 2024-12-09 | 7.38 | 7.40 | 0.03 | 0.41% | 7.32 | 7.43 | 1397292 | 103211.91 | 0.36% |
| 2024-12-06 | 7.31 | 7.37 | 0.06 | 0.82% | 7.30 | 7.42 | 1490354 | 109964.11 | 0.38% |
| 2024-12-05 | 7.34 | 7.31 | -0.05 | -0.68% | 7.31 | 7.41 | 1051815 | 77238.54 | 0.27% |
| 2024-12-04 | 7.33 | 7.36 | 0.01 | 0.14% | 7.27 | 7.40 | 1457869 | 107139.94 | 0.37% |
| 2024-12-03 | 7.22 | 7.35 | 0.11 | 1.52% | 7.21 | 7.37 | 1803156 | 131226.30 | 0.46% |
| 2024-12-02 | 7.31 | 7.24 | -0.09 | -1.23% | 7.20 | 7.33 | 1751286 | 126577.12 | 0.45% |
| 2024-11-29 | 7.45 | 7.33 | -0.10 | -1.35% | 7.32 | 7.50 | 1209594 | 89471.95 | 0.31% |
| 2024-11-28 | 7.45 | 7.43 | -0.04 | -0.54% | 7.37 | 7.51 | 991900 | 73673.72 | 0.25% |
上证大盘股票行情在线 K线走势图
