兴业证券(601377)股票行情
兴业证券(601377)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 |
|---|
| 2025-12-12 | 7.21 | 7.17 | -0.07 | -0.97% | 7.07 | 7.26 | 2756513 | 197134.12 | 3.19% |
| 2025-12-11 | 7.25 | 7.24 | -0.02 | -0.28% | 7.13 | 7.43 | 3543846 | 257708.14 | 4.10% |
| 2025-12-10 | 7.20 | 7.26 | 0.02 | 0.28% | 7.12 | 7.36 | 3912436 | 283527.56 | 4.53% |
| 2025-12-09 | 7.57 | 7.24 | -0.46 | -5.97% | 7.22 | 7.60 | 6032216 | 442172.56 | 6.98% |
| 2025-12-08 | 7.48 | 7.70 | 0.50 | 6.94% | 7.39 | 7.92 | 8299936 | 648579.50 | 9.61% |
| 2025-12-05 | 6.78 | 7.20 | 0.38 | 5.57% | 6.77 | 7.49 | 3519602 | 251728.17 | 4.08% |
| 2025-12-04 | 6.81 | 6.82 | -0.02 | -0.29% | 6.80 | 6.92 | 670118 | 45893.30 | 0.78% |
| 2025-12-03 | 6.89 | 6.84 | -0.02 | -0.29% | 6.83 | 7.02 | 893653 | 61679.34 | 1.03% |
| 2025-12-02 | 6.83 | 6.86 | 0.00 | 0.00% | 6.80 | 6.95 | 743978 | 50992.91 | 0.86% |
| 2025-12-01 | 6.71 | 6.86 | 0.09 | 1.33% | 6.71 | 6.86 | 819234 | 55673.87 | 0.95% |
| 2025-11-28 | 6.65 | 6.77 | 0.10 | 1.50% | 6.63 | 6.86 | 829853 | 56098.79 | 0.96% |
| 2025-11-27 | 6.63 | 6.67 | 0.01 | 0.15% | 6.62 | 6.74 | 441210 | 29504.45 | 0.51% |
| 2025-11-26 | 6.72 | 6.66 | -0.06 | -0.89% | 6.64 | 6.74 | 461363 | 30785.13 | 0.53% |
| 2025-11-25 | 6.69 | 6.72 | 0.03 | 0.45% | 6.65 | 6.76 | 659144 | 44270.84 | 0.76% |
| 2025-11-24 | 6.59 | 6.69 | 0.14 | 2.14% | 6.51 | 6.74 | 941033 | 62549.36 | 1.09% |
| 2025-11-21 | 6.84 | 6.55 | -0.35 | -5.07% | 6.54 | 6.89 | 1606558 | 106975.06 | 1.86% |
| 2025-11-20 | 6.99 | 6.90 | 0.09 | 1.32% | 6.88 | 7.06 | 1980187 | 137926.19 | 2.29% |
| 2025-11-19 | 6.87 | 6.81 | -0.07 | -1.02% | 6.74 | 6.96 | 991682 | 67747.85 | 1.15% |
| 2025-11-18 | 6.82 | 6.88 | 0.04 | 0.58% | 6.82 | 6.96 | 946168 | 65241.21 | 1.10% |
| 2025-11-17 | 6.90 | 6.84 | -0.08 | -1.16% | 6.81 | 6.90 | 680411 | 46568.97 | 0.79% |
| 2025-11-14 | 6.92 | 6.92 | -0.06 | -0.86% | 6.91 | 7.02 | 720069 | 50066.96 | 0.83% |
| 2025-11-13 | 6.86 | 6.98 | 0.11 | 1.60% | 6.81 | 6.98 | 889228 | 61319.42 | 1.03% |
| 2025-11-12 | 6.94 | 6.87 | -0.08 | -1.15% | 6.84 | 6.95 | 805522 | 55414.70 | 0.93% |
| 2025-11-11 | 6.98 | 6.95 | -0.06 | -0.86% | 6.92 | 7.03 | 893584 | 62218.53 | 1.03% |
| 2025-11-10 | 6.87 | 7.01 | 0.13 | 1.89% | 6.84 | 7.14 | 2127836 | 149377.69 | 2.46% |
| 2025-11-07 | 6.82 | 6.88 | 0.02 | 0.29% | 6.78 | 6.97 | 1192521 | 82097.59 | 1.38% |
| 2025-11-06 | 6.81 | 6.86 | 0.05 | 0.73% | 6.81 | 6.90 | 833336 | 57094.54 | 0.96% |
| 2025-11-05 | 6.81 | 6.81 | -0.09 | -1.30% | 6.78 | 6.88 | 876511 | 59894.71 | 1.01% |
| 2025-11-04 | 6.82 | 6.90 | 0.05 | 0.73% | 6.79 | 6.99 | 1207568 | 83106.84 | 1.40% |
| 2025-11-03 | 6.86 | 6.85 | -0.03 | -0.44% | 6.75 | 6.88 | 834897 | 56854.53 | 0.97% |
| 2025-10-31 | 6.95 | 6.88 | 0.00 | 0.00% | 6.84 | 7.02 | 1406741 | 97154.19 | 1.63% |
| 2025-10-30 | 6.92 | 6.88 | -0.07 | -1.01% | 6.86 | 7.01 | 1527785 | 105766.10 | 1.77% |
| 2025-10-29 | 6.74 | 6.95 | 0.18 | 2.66% | 6.67 | 6.98 | 2402918 | 165053.19 | 2.78% |
| 2025-10-28 | 6.69 | 6.77 | 0.03 | 0.45% | 6.66 | 6.83 | 1579326 | 106521.48 | 1.83% |
| 2025-10-27 | 6.60 | 6.74 | 0.20 | 3.06% | 6.55 | 6.83 | 2242080 | 150353.98 | 2.60% |
| 2025-10-24 | 6.51 | 6.54 | 0.03 | 0.46% | 6.49 | 6.56 | 634885 | 41403.44 | 0.74% |
| 2025-10-23 | 6.45 | 6.51 | 0.05 | 0.77% | 6.40 | 6.51 | 632097 | 40796.53 | 0.73% |
| 2025-10-22 | 6.48 | 6.46 | -0.04 | -0.62% | 6.44 | 6.49 | 477461 | 30854.06 | 0.55% |
| 2025-10-21 | 6.47 | 6.50 | 0.05 | 0.78% | 6.46 | 6.58 | 773844 | 50385.31 | 0.90% |
| 2025-10-20 | 6.51 | 6.45 | 0.00 | 0.00% | 6.43 | 6.53 | 672669 | 43520.25 | 0.78% |
| 2025-10-17 | 6.59 | 6.45 | -0.15 | -2.27% | 6.45 | 6.65 | 899874 | 58826.84 | 1.04% |
| 2025-10-16 | 6.56 | 6.60 | 0.01 | 0.15% | 6.54 | 6.63 | 700981 | 46151.93 | 0.81% |
| 2025-10-15 | 6.57 | 6.59 | 0.03 | 0.46% | 6.48 | 6.61 | 856517 | 56120.57 | 0.99% |
| 2025-10-14 | 6.58 | 6.56 | -0.02 | -0.30% | 6.52 | 6.67 | 1171882 | 77347.13 | 1.36% |
| 2025-10-13 | 6.47 | 6.58 | -0.04 | -0.60% | 6.45 | 6.58 | 873534 | 56943.01 | 1.01% |
| 2025-10-10 | 6.55 | 6.62 | 0.04 | 0.61% | 6.54 | 6.68 | 971921 | 64436.01 | 1.13% |
| 2025-10-09 | 6.52 | 6.58 | 0.04 | 0.61% | 6.47 | 6.61 | 1037444 | 68003.66 | 1.20% |
| 2025-09-30 | 6.56 | 6.54 | -0.05 | -0.76% | 6.49 | 6.61 | 1037749 | 67793.91 | 1.20% |
| 2025-09-29 | 6.34 | 6.59 | 0.25 | 3.94% | 6.31 | 6.68 | 2141388 | 139816.06 | 2.48% |
| 2025-09-26 | 6.35 | 6.34 | -0.03 | -0.47% | 6.34 | 6.41 | 529980 | 33786.60 | 0.61% |
| 2025-09-25 | 6.37 | 6.37 | -0.03 | -0.47% | 6.35 | 6.41 | 571176 | 36409.72 | 0.66% |
| 2025-09-24 | 6.27 | 6.40 | 0.12 | 1.91% | 6.25 | 6.44 | 920523 | 58515.71 | 1.07% |
| 2025-09-23 | 6.34 | 6.28 | -0.08 | -1.26% | 6.18 | 6.34 | 931354 | 58196.48 | 1.08% |
| 2025-09-22 | 6.32 | 6.36 | 0.04 | 0.63% | 6.27 | 6.37 | 673080 | 42579.53 | 0.78% |
| 2025-09-19 | 6.34 | 6.32 | -0.03 | -0.47% | 6.28 | 6.37 | 654925 | 41344.70 | 0.76% |
| 2025-09-18 | 6.49 | 6.35 | -0.14 | -2.16% | 6.28 | 6.50 | 1544384 | 98686.70 | 1.79% |
| 2025-09-17 | 6.42 | 6.49 | 0.07 | 1.09% | 6.41 | 6.52 | 1056706 | 68384.94 | 1.22% |
| 2025-09-16 | 6.46 | 6.42 | -0.03 | -0.47% | 6.36 | 6.47 | 1262484 | 80995.00 | 1.46% |
| 2025-09-15 | 6.42 | 6.45 | 0.00 | 0.00% | 6.41 | 6.51 | 986929 | 63738.44 | 1.14% |
| 2025-09-12 | 6.56 | 6.45 | -0.11 | -1.68% | 6.42 | 6.60 | 1605434 | 104158.21 | 1.86% |
| 2025-09-11 | 6.39 | 6.56 | 0.16 | 2.50% | 6.37 | 6.60 | 1326780 | 86225.85 | 1.54% |
| 2025-09-10 | 6.46 | 6.40 | -0.06 | -0.93% | 6.38 | 6.48 | 888028 | 57021.14 | 1.03% |
| 2025-09-09 | 6.47 | 6.46 | -0.01 | -0.15% | 6.42 | 6.50 | 932079 | 60252.26 | 1.08% |
| 2025-09-08 | 6.52 | 6.47 | -0.07 | -1.07% | 6.45 | 6.55 | 1168272 | 75784.50 | 1.35% |
| 2025-09-05 | 6.50 | 6.54 | 0.05 | 0.77% | 6.43 | 6.54 | 823916 | 53402.61 | 0.95% |
| 2025-09-04 | 6.45 | 6.49 | 0.03 | 0.46% | 6.41 | 6.53 | 1120571 | 72550.35 | 1.30% |
| 2025-09-03 | 6.66 | 6.46 | -0.18 | -2.71% | 6.42 | 6.69 | 1380773 | 89890.53 | 1.60% |
| 2025-09-02 | 6.71 | 6.64 | -0.06 | -0.90% | 6.56 | 6.72 | 1354193 | 89813.70 | 1.57% |
| 2025-09-01 | 6.87 | 6.70 | -0.11 | -1.62% | 6.67 | 6.88 | 1976872 | 133353.88 | 2.29% |
| 2025-08-29 | 6.90 | 6.81 | -0.09 | -1.30% | 6.77 | 6.97 | 1653528 | 113295.08 | 1.91% |
| 2025-08-28 | 6.85 | 6.90 | 0.07 | 1.02% | 6.72 | 6.90 | 1308653 | 89348.54 | 1.52% |
| 2025-08-27 | 7.02 | 6.83 | -0.21 | -2.98% | 6.83 | 7.13 | 1778978 | 124114.00 | 2.06% |
| 2025-08-26 | 7.07 | 7.04 | -0.08 | -1.12% | 7.02 | 7.14 | 795567 | 56275.12 | 0.92% |
| 2025-08-25 | 7.12 | 7.12 | 0.09 | 1.28% | 7.03 | 7.19 | 1668661 | 118448.12 | 1.93% |
| 2025-08-22 | 6.88 | 7.03 | 0.14 | 2.03% | 6.86 | 7.04 | 1354859 | 94429.19 | 1.57% |
| 2025-08-21 | 6.95 | 6.89 | -0.05 | -0.72% | 6.86 | 6.99 | 814358 | 56404.36 | 0.94% |
| 2025-08-20 | 6.83 | 6.94 | 0.09 | 1.31% | 6.79 | 6.94 | 978265 | 67074.10 | 1.13% |
| 2025-08-19 | 6.97 | 6.85 | -0.10 | -1.44% | 6.84 | 7.00 | 1157509 | 79941.99 | 1.34% |
| 2025-08-18 | 6.94 | 6.95 | 0.04 | 0.58% | 6.83 | 7.06 | 2372970 | 165344.53 | 2.75% |
| 2025-08-15 | 6.74 | 6.91 | 0.16 | 2.37% | 6.70 | 7.02 | 2145109 | 148471.05 | 2.48% |
上证大盘股票行情在线 K线走势图
兴业证券(601377)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
