工商银行(601398)股票行情
工商银行(601398)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 |
|---|
| 2025-12-15 | 7.82 | 7.81 | -0.02 | -0.26% | 7.77 | 7.86 | 2509713 | 196304.97 | 0.09% |
| 2025-12-12 | 7.97 | 7.97 | -0.03 | -0.38% | 7.84 | 7.98 | 5191106 | 410857.91 | 0.19% |
| 2025-12-11 | 7.95 | 8.00 | 0.06 | 0.76% | 7.90 | 8.00 | 2621760 | 208281.23 | 0.10% |
| 2025-12-10 | 8.09 | 7.94 | -0.16 | -1.98% | 7.92 | 8.12 | 3084176 | 246332.28 | 0.11% |
| 2025-12-09 | 8.01 | 8.10 | 0.11 | 1.38% | 7.98 | 8.15 | 2654901 | 214246.56 | 0.10% |
| 2025-12-08 | 7.99 | 7.99 | 0.00 | 0.00% | 7.95 | 8.04 | 2130820 | 170523.80 | 0.08% |
| 2025-12-05 | 8.04 | 7.99 | -0.06 | -0.75% | 7.95 | 8.10 | 2461472 | 197146.05 | 0.09% |
| 2025-12-04 | 8.07 | 8.05 | 0.00 | 0.00% | 8.02 | 8.09 | 1491012 | 120019.33 | 0.06% |
| 2025-12-03 | 8.06 | 8.05 | -0.04 | -0.49% | 8.03 | 8.15 | 2212585 | 178948.34 | 0.08% |
| 2025-12-02 | 8.09 | 8.09 | 0.00 | 0.00% | 8.02 | 8.12 | 2145190 | 173167.70 | 0.08% |
| 2025-12-01 | 8.05 | 8.09 | -0.02 | -0.25% | 8.02 | 8.11 | 2652609 | 213844.94 | 0.10% |
| 2025-11-28 | 8.15 | 8.11 | -0.05 | -0.61% | 8.08 | 8.17 | 2084016 | 169256.95 | 0.08% |
| 2025-11-27 | 8.15 | 8.16 | 0.00 | 0.00% | 8.06 | 8.19 | 2344122 | 190602.81 | 0.09% |
| 2025-11-26 | 8.31 | 8.16 | -0.15 | -1.81% | 8.15 | 8.38 | 3310420 | 271820.66 | 0.12% |
| 2025-11-25 | 8.18 | 8.31 | 0.11 | 1.34% | 8.13 | 8.32 | 3055430 | 251847.58 | 0.11% |
| 2025-11-24 | 8.20 | 8.20 | -0.05 | -0.61% | 8.12 | 8.26 | 3489190 | 285993.69 | 0.13% |
| 2025-11-21 | 8.28 | 8.25 | -0.02 | -0.24% | 8.22 | 8.38 | 4644446 | 385024.44 | 0.17% |
| 2025-11-20 | 8.21 | 8.27 | 0.04 | 0.49% | 8.18 | 8.40 | 3594878 | 298435.03 | 0.13% |
| 2025-11-19 | 8.20 | 8.23 | 0.03 | 0.37% | 8.17 | 8.32 | 2344283 | 193598.75 | 0.09% |
| 2025-11-18 | 8.14 | 8.20 | 0.03 | 0.37% | 8.11 | 8.25 | 2175960 | 178072.36 | 0.08% |
| 2025-11-17 | 8.25 | 8.17 | -0.08 | -0.97% | 8.11 | 8.26 | 2582768 | 210911.52 | 0.10% |
| 2025-11-14 | 8.23 | 8.25 | 0.04 | 0.49% | 8.22 | 8.38 | 3063351 | 254271.75 | 0.11% |
| 2025-11-13 | 8.21 | 8.21 | 0.02 | 0.24% | 8.08 | 8.24 | 2901379 | 236967.97 | 0.11% |
| 2025-11-12 | 8.16 | 8.19 | 0.03 | 0.37% | 8.15 | 8.32 | 3592898 | 296306.62 | 0.13% |
| 2025-11-11 | 8.10 | 8.16 | 0.04 | 0.49% | 8.07 | 8.17 | 1917401 | 155804.42 | 0.07% |
| 2025-11-10 | 8.02 | 8.12 | 0.07 | 0.87% | 7.98 | 8.13 | 2232913 | 180110.64 | 0.08% |
| 2025-11-07 | 8.09 | 8.05 | -0.04 | -0.49% | 8.02 | 8.16 | 2801614 | 225907.45 | 0.10% |
| 2025-11-06 | 8.12 | 8.09 | -0.05 | -0.61% | 8.06 | 8.15 | 3009758 | 243705.22 | 0.11% |
| 2025-11-05 | 8.17 | 8.14 | 0.01 | 0.12% | 8.09 | 8.21 | 3941536 | 321687.50 | 0.15% |
| 2025-11-04 | 7.89 | 8.13 | 0.23 | 2.91% | 7.89 | 8.14 | 4410976 | 355607.00 | 0.16% |
| 2025-11-03 | 7.79 | 7.90 | 0.12 | 1.54% | 7.78 | 7.94 | 3420734 | 269688.66 | 0.13% |
| 2025-10-31 | 7.87 | 7.78 | -0.06 | -0.77% | 7.67 | 7.87 | 3693253 | 286170.31 | 0.14% |
| 2025-10-30 | 7.83 | 7.84 | 0.01 | 0.13% | 7.78 | 7.90 | 2787161 | 218688.77 | 0.10% |
| 2025-10-29 | 7.98 | 7.83 | -0.16 | -2.00% | 7.80 | 7.99 | 3683044 | 290241.31 | 0.14% |
| 2025-10-28 | 7.90 | 7.99 | 0.08 | 1.01% | 7.85 | 8.02 | 3320408 | 264015.03 | 0.12% |
| 2025-10-27 | 7.80 | 7.91 | 0.07 | 0.89% | 7.74 | 7.94 | 3919947 | 307961.66 | 0.15% |
| 2025-10-24 | 7.80 | 7.84 | 0.00 | 0.00% | 7.76 | 7.89 | 3263623 | 255616.69 | 0.12% |
| 2025-10-23 | 7.76 | 7.84 | 0.08 | 1.03% | 7.71 | 7.89 | 4326614 | 337822.38 | 0.16% |
| 2025-10-22 | 7.63 | 7.76 | 0.12 | 1.57% | 7.62 | 7.79 | 3815866 | 294264.19 | 0.14% |
| 2025-10-21 | 7.58 | 7.64 | 0.03 | 0.39% | 7.54 | 7.65 | 3441139 | 261607.58 | 0.13% |
| 2025-10-20 | 7.59 | 7.61 | -0.01 | -0.13% | 7.47 | 7.65 | 3919786 | 296024.66 | 0.15% |
| 2025-10-17 | 7.63 | 7.62 | -0.01 | -0.13% | 7.57 | 7.72 | 4087002 | 312540.41 | 0.15% |
| 2025-10-16 | 7.43 | 7.63 | 0.17 | 2.28% | 7.43 | 7.65 | 4956234 | 374995.34 | 0.18% |
| 2025-10-15 | 7.47 | 7.46 | -0.04 | -0.53% | 7.42 | 7.54 | 4075993 | 304637.84 | 0.15% |
| 2025-10-14 | 7.26 | 7.50 | 0.23 | 3.16% | 7.22 | 7.50 | 6938782 | 513452.84 | 0.26% |
| 2025-10-13 | 7.32 | 7.27 | -0.04 | -0.55% | 7.23 | 7.36 | 3957386 | 288259.50 | 0.15% |
| 2025-10-10 | 7.29 | 7.31 | 0.00 | 0.00% | 7.28 | 7.36 | 3048697 | 223258.38 | 0.11% |
| 2025-10-09 | 7.25 | 7.31 | 0.01 | 0.14% | 7.20 | 7.32 | 2977411 | 216054.70 | 0.11% |
| 2025-09-30 | 7.31 | 7.30 | -0.03 | -0.41% | 7.26 | 7.33 | 2445676 | 178412.36 | 0.09% |
| 2025-09-29 | 7.38 | 7.33 | -0.08 | -1.08% | 7.26 | 7.40 | 4050039 | 296707.19 | 0.15% |
| 2025-09-26 | 7.35 | 7.41 | 0.03 | 0.41% | 7.30 | 7.43 | 2733593 | 201543.69 | 0.10% |
| 2025-09-25 | 7.44 | 7.38 | -0.09 | -1.20% | 7.31 | 7.46 | 3237228 | 238114.23 | 0.12% |
| 2025-09-24 | 7.39 | 7.47 | 0.07 | 0.95% | 7.37 | 7.53 | 5142069 | 383198.78 | 0.19% |
| 2025-09-23 | 7.16 | 7.40 | 0.22 | 3.06% | 7.13 | 7.41 | 6288256 | 461642.59 | 0.23% |
| 2025-09-22 | 7.20 | 7.18 | -0.02 | -0.28% | 7.15 | 7.25 | 2750891 | 198141.50 | 0.10% |
| 2025-09-19 | 7.28 | 7.20 | -0.09 | -1.23% | 7.12 | 7.28 | 4807098 | 346120.53 | 0.18% |
| 2025-09-18 | 7.45 | 7.29 | -0.17 | -2.28% | 7.28 | 7.46 | 5297807 | 389830.88 | 0.20% |
| 2025-09-17 | 7.42 | 7.46 | 0.01 | 0.13% | 7.40 | 7.46 | 2475842 | 184057.73 | 0.09% |
| 2025-09-16 | 7.41 | 7.45 | 0.02 | 0.27% | 7.41 | 7.49 | 2893476 | 215621.45 | 0.11% |
| 2025-09-15 | 7.45 | 7.43 | -0.05 | -0.67% | 7.40 | 7.51 | 3295819 | 245025.97 | 0.12% |
| 2025-09-12 | 7.49 | 7.48 | -0.03 | -0.40% | 7.45 | 7.54 | 2992825 | 224232.47 | 0.11% |
| 2025-09-11 | 7.46 | 7.51 | 0.04 | 0.54% | 7.39 | 7.58 | 5415158 | 404776.38 | 0.20% |
| 2025-09-10 | 7.44 | 7.47 | 0.04 | 0.54% | 7.38 | 7.48 | 2886560 | 214805.66 | 0.11% |
| 2025-09-09 | 7.39 | 7.43 | 0.03 | 0.41% | 7.38 | 7.46 | 2662794 | 197758.62 | 0.10% |
| 2025-09-08 | 7.41 | 7.40 | -0.04 | -0.54% | 7.37 | 7.44 | 3542760 | 262333.19 | 0.13% |
| 2025-09-05 | 7.52 | 7.44 | -0.10 | -1.33% | 7.40 | 7.54 | 4417093 | 329473.38 | 0.16% |
| 2025-09-04 | 7.40 | 7.54 | 0.10 | 1.34% | 7.26 | 7.60 | 8760060 | 652272.31 | 0.32% |
| 2025-09-03 | 7.57 | 7.44 | -0.13 | -1.72% | 7.42 | 7.58 | 4919771 | 368710.47 | 0.18% |
| 2025-09-02 | 7.37 | 7.57 | 0.19 | 2.57% | 7.35 | 7.57 | 7690652 | 575672.06 | 0.29% |
| 2025-09-01 | 7.43 | 7.38 | -0.05 | -0.67% | 7.36 | 7.45 | 3845436 | 284214.78 | 0.14% |
| 2025-08-29 | 7.38 | 7.43 | 0.05 | 0.68% | 7.38 | 7.53 | 5196151 | 387659.53 | 0.19% |
| 2025-08-28 | 7.41 | 7.38 | -0.03 | -0.40% | 7.32 | 7.44 | 4654689 | 343605.50 | 0.17% |
| 2025-08-27 | 7.54 | 7.41 | -0.14 | -1.85% | 7.41 | 7.54 | 5157248 | 385287.97 | 0.19% |
| 2025-08-26 | 7.58 | 7.55 | -0.04 | -0.53% | 7.54 | 7.62 | 2998328 | 226833.84 | 0.11% |
| 2025-08-25 | 7.60 | 7.59 | -0.04 | -0.52% | 7.55 | 7.61 | 4131598 | 312915.44 | 0.15% |
| 2025-08-22 | 7.60 | 7.63 | 0.03 | 0.39% | 7.53 | 7.63 | 3837728 | 290848.19 | 0.14% |
| 2025-08-21 | 7.57 | 7.60 | 0.03 | 0.40% | 7.51 | 7.62 | 3443028 | 260984.39 | 0.13% |
| 2025-08-20 | 7.58 | 7.57 | 0.00 | 0.00% | 7.56 | 7.62 | 3315206 | 251529.34 | 0.12% |
| 2025-08-19 | 7.53 | 7.57 | 0.04 | 0.53% | 7.51 | 7.60 | 3385247 | 256080.31 | 0.13% |
| 2025-08-18 | 7.51 | 7.53 | -0.02 | -0.26% | 7.46 | 7.54 | 4072372 | 305480.56 | 0.15% |
上证大盘股票行情在线 K线走势图
工商银行(601398)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
