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 |
|---|
| 2025-03-28 | 6.86 | 6.88 | 0.01 | 0.15% | 6.83 | 6.88 | 2128382 | 145808.67 | 0.08% |
| 2025-03-27 | 6.82 | 6.87 | 0.04 | 0.59% | 6.82 | 6.89 | 2580278 | 177178.44 | 0.10% |
| 2025-03-26 | 6.86 | 6.83 | -0.02 | -0.29% | 6.81 | 6.88 | 2337801 | 159891.22 | 0.09% |
| 2025-03-25 | 6.83 | 6.85 | 0.03 | 0.44% | 6.81 | 6.87 | 2318057 | 158741.94 | 0.09% |
| 2025-03-24 | 6.76 | 6.82 | 0.06 | 0.89% | 6.76 | 6.85 | 3060402 | 208439.28 | 0.11% |
| 2025-03-21 | 6.82 | 6.76 | -0.08 | -1.17% | 6.75 | 6.85 | 3087991 | 209663.45 | 0.11% |
| 2025-03-20 | 6.87 | 6.84 | -0.03 | -0.44% | 6.81 | 6.92 | 3008452 | 205898.53 | 0.11% |
| 2025-03-19 | 6.81 | 6.87 | 0.07 | 1.03% | 6.80 | 6.88 | 3032694 | 207776.39 | 0.11% |
| 2025-03-18 | 6.83 | 6.80 | -0.01 | -0.15% | 6.77 | 6.84 | 2369528 | 161144.48 | 0.09% |
| 2025-03-17 | 6.75 | 6.81 | 0.06 | 0.89% | 6.74 | 6.83 | 3586198 | 243675.67 | 0.13% |
| 2025-03-14 | 6.72 | 6.75 | 0.02 | 0.30% | 6.72 | 6.81 | 4890722 | 331131.25 | 0.18% |
| 2025-03-13 | 6.72 | 6.73 | 0.01 | 0.15% | 6.70 | 6.77 | 2572950 | 173479.59 | 0.10% |
| 2025-03-12 | 6.76 | 6.72 | -0.06 | -0.88% | 6.70 | 6.77 | 3177702 | 213538.42 | 0.12% |
| 2025-03-11 | 6.72 | 6.78 | 0.04 | 0.59% | 6.72 | 6.78 | 2680002 | 180911.45 | 0.10% |
| 2025-03-10 | 6.79 | 6.74 | -0.06 | -0.88% | 6.72 | 6.80 | 3242116 | 218669.00 | 0.12% |
| 2025-03-07 | 6.83 | 6.80 | -0.03 | -0.44% | 6.79 | 6.85 | 3223756 | 219528.42 | 0.12% |
| 2025-03-06 | 6.85 | 6.83 | -0.04 | -0.58% | 6.79 | 6.86 | 3656712 | 249534.95 | 0.14% |
| 2025-03-05 | 6.77 | 6.87 | 0.09 | 1.33% | 6.73 | 6.90 | 4599124 | 314708.22 | 0.17% |
| 2025-03-04 | 6.82 | 6.78 | -0.07 | -1.02% | 6.78 | 6.84 | 3436562 | 233678.11 | 0.13% |
| 2025-03-03 | 6.87 | 6.85 | -0.02 | -0.29% | 6.78 | 6.89 | 3964019 | 270565.31 | 0.15% |
| 2025-02-28 | 6.90 | 6.87 | -0.06 | -0.87% | 6.87 | 6.98 | 4315896 | 298587.00 | 0.16% |
| 2025-02-27 | 6.86 | 6.93 | 0.05 | 0.73% | 6.76 | 6.95 | 4391902 | 301535.25 | 0.16% |
| 2025-02-26 | 6.86 | 6.88 | 0.02 | 0.29% | 6.84 | 6.94 | 3293700 | 226955.70 | 0.12% |
| 2025-02-25 | 6.89 | 6.86 | -0.03 | -0.44% | 6.83 | 6.93 | 3139845 | 215970.94 | 0.12% |
| 2025-02-24 | 6.90 | 6.89 | -0.04 | -0.58% | 6.82 | 6.94 | 4373310 | 300855.28 | 0.16% |
| 2025-02-21 | 7.06 | 6.93 | -0.15 | -2.12% | 6.91 | 7.07 | 5772098 | 402117.31 | 0.21% |
| 2025-02-20 | 7.04 | 7.08 | 0.03 | 0.43% | 7.00 | 7.09 | 2513266 | 177239.44 | 0.09% |
| 2025-02-19 | 7.08 | 7.05 | -0.04 | -0.56% | 7.03 | 7.12 | 3220724 | 227437.16 | 0.12% |
| 2025-02-18 | 6.95 | 7.09 | 0.13 | 1.87% | 6.94 | 7.14 | 3975121 | 280834.44 | 0.15% |
| 2025-02-17 | 6.98 | 6.96 | -0.03 | -0.43% | 6.91 | 7.00 | 2713460 | 188569.84 | 0.10% |
| 2025-02-14 | 6.96 | 6.99 | 0.03 | 0.43% | 6.90 | 7.00 | 2531578 | 175916.22 | 0.09% |
| 2025-02-13 | 6.89 | 6.96 | 0.06 | 0.87% | 6.87 | 6.99 | 2945244 | 204552.66 | 0.11% |
| 2025-02-12 | 6.81 | 6.90 | 0.08 | 1.17% | 6.73 | 6.92 | 3257812 | 223154.53 | 0.12% |
| 2025-02-11 | 6.68 | 6.82 | 0.15 | 2.25% | 6.68 | 6.82 | 3941954 | 266407.31 | 0.15% |
| 2025-02-10 | 6.66 | 6.67 | -0.02 | -0.30% | 6.64 | 6.74 | 3119268 | 208887.05 | 0.12% |
| 2025-02-07 | 6.67 | 6.69 | 0.00 | 0.00% | 6.61 | 6.69 | 3676439 | 244515.69 | 0.14% |
| 2025-02-06 | 6.70 | 6.69 | 0.00 | 0.00% | 6.65 | 6.76 | 2644237 | 176879.50 | 0.10% |
| 2025-02-05 | 6.82 | 6.69 | -0.13 | -1.91% | 6.68 | 6.84 | 3305406 | 222221.11 | 0.12% |
| 2025-01-27 | 6.68 | 6.82 | 0.15 | 2.25% | 6.68 | 6.85 | 3718662 | 252907.58 | 0.14% |
| 2025-01-24 | 6.67 | 6.67 | 0.01 | 0.15% | 6.57 | 6.72 | 3282052 | 218947.53 | 0.12% |
| 2025-01-23 | 6.48 | 6.66 | 0.22 | 3.42% | 6.48 | 6.69 | 5446820 | 360282.84 | 0.20% |
| 2025-01-22 | 6.54 | 6.44 | -0.11 | -1.68% | 6.40 | 6.56 | 4111694 | 265849.47 | 0.15% |
| 2025-01-21 | 6.58 | 6.55 | -0.02 | -0.30% | 6.52 | 6.61 | 2157435 | 141743.61 | 0.08% |
| 2025-01-20 | 6.62 | 6.57 | -0.04 | -0.61% | 6.56 | 6.63 | 2273622 | 149823.47 | 0.08% |
| 2025-01-17 | 6.67 | 6.61 | -0.07 | -1.05% | 6.60 | 6.70 | 2781346 | 184615.91 | 0.10% |
| 2025-01-16 | 6.64 | 6.68 | 0.05 | 0.75% | 6.57 | 6.69 | 2674682 | 177811.95 | 0.10% |
| 2025-01-15 | 6.60 | 6.63 | 0.02 | 0.30% | 6.58 | 6.73 | 3075983 | 204666.22 | 0.11% |
| 2025-01-14 | 6.59 | 6.61 | 0.01 | 0.15% | 6.56 | 6.65 | 3418852 | 225993.23 | 0.13% |
| 2025-01-13 | 6.66 | 6.60 | -0.07 | -1.05% | 6.49 | 6.67 | 3306033 | 217731.08 | 0.12% |
| 2025-01-10 | 6.72 | 6.67 | -0.04 | -0.60% | 6.60 | 6.74 | 2620258 | 174846.91 | 0.10% |
| 2025-01-09 | 6.76 | 6.71 | -0.05 | -0.74% | 6.66 | 6.77 | 2367234 | 158959.39 | 0.09% |
| 2025-01-08 | 6.69 | 6.76 | 0.07 | 1.05% | 6.67 | 6.84 | 3996843 | 270364.75 | 0.15% |
| 2025-01-07 | 6.61 | 6.69 | 0.08 | 1.21% | 6.56 | 6.71 | 3820218 | 253416.22 | 0.14% |
| 2025-01-06 | 6.71 | 6.75 | 0.04 | 0.60% | 6.59 | 6.78 | 4742246 | 318030.81 | 0.18% |
| 2025-01-03 | 6.81 | 6.71 | -0.09 | -1.32% | 6.62 | 6.83 | 5210740 | 349303.44 | 0.19% |
| 2025-01-02 | 6.91 | 6.80 | -0.12 | -1.73% | 6.76 | 6.98 | 5314824 | 363688.72 | 0.20% |
| 2024-12-31 | 6.94 | 6.92 | -0.03 | -0.43% | 6.90 | 7.03 | 5209802 | 363260.09 | 0.19% |
| 2024-12-30 | 6.88 | 6.95 | 0.03 | 0.43% | 6.87 | 7.00 | 4823303 | 334278.72 | 0.18% |
| 2024-12-27 | 6.89 | 6.92 | -0.01 | -0.14% | 6.76 | 6.94 | 5107040 | 350359.09 | 0.19% |
| 2024-12-26 | 6.94 | 6.93 | -0.01 | -0.14% | 6.79 | 6.94 | 4872522 | 334350.09 | 0.18% |
| 2024-12-25 | 6.77 | 6.94 | 0.16 | 2.36% | 6.76 | 7.04 | 6360901 | 441184.25 | 0.24% |
| 2024-12-24 | 6.71 | 6.78 | 0.08 | 1.19% | 6.65 | 6.79 | 4641474 | 312687.56 | 0.17% |
| 2024-12-23 | 6.53 | 6.70 | 0.17 | 2.60% | 6.53 | 6.76 | 4871100 | 325367.62 | 0.18% |
| 2024-12-20 | 6.50 | 6.53 | 0.04 | 0.62% | 6.50 | 6.61 | 3765488 | 246719.52 | 0.14% |
| 2024-12-19 | 6.57 | 6.49 | -0.10 | -1.52% | 6.48 | 6.61 | 3615285 | 236058.14 | 0.13% |
| 2024-12-18 | 6.54 | 6.59 | 0.08 | 1.23% | 6.53 | 6.65 | 3489425 | 230157.64 | 0.13% |
| 2024-12-17 | 6.52 | 6.51 | -0.02 | -0.31% | 6.51 | 6.59 | 3138477 | 205303.69 | 0.12% |
| 2024-12-16 | 6.39 | 6.53 | 0.14 | 2.19% | 6.38 | 6.58 | 4715726 | 307459.59 | 0.17% |
| 2024-12-13 | 6.40 | 6.39 | -0.03 | -0.47% | 6.36 | 6.45 | 3890984 | 249459.53 | 0.14% |
| 2024-12-12 | 6.32 | 6.42 | 0.11 | 1.74% | 6.31 | 6.42 | 2901845 | 185170.59 | 0.11% |
| 2024-12-11 | 6.40 | 6.31 | -0.11 | -1.71% | 6.30 | 6.45 | 3870003 | 246158.52 | 0.14% |
| 2024-12-10 | 6.35 | 6.42 | 0.10 | 1.58% | 6.33 | 6.45 | 4372946 | 279256.16 | 0.16% |
| 2024-12-09 | 6.30 | 6.32 | 0.00 | 0.00% | 6.28 | 6.37 | 3127433 | 198286.86 | 0.12% |
| 2024-12-06 | 6.26 | 6.32 | 0.06 | 0.96% | 6.25 | 6.34 | 3119630 | 196809.86 | 0.12% |
| 2024-12-05 | 6.25 | 6.26 | 0.00 | 0.00% | 6.23 | 6.33 | 2645283 | 165923.14 | 0.10% |
| 2024-12-04 | 6.21 | 6.26 | 0.05 | 0.81% | 6.17 | 6.28 | 3572315 | 222803.72 | 0.13% |
| 2024-12-03 | 6.13 | 6.21 | 0.08 | 1.31% | 6.12 | 6.21 | 3385172 | 209016.94 | 0.13% |
| 2024-12-02 | 6.16 | 6.13 | -0.02 | -0.33% | 6.10 | 6.16 | 2417480 | 148065.41 | 0.09% |
| 2024-11-29 | 6.19 | 6.15 | -0.04 | -0.65% | 6.14 | 6.23 | 2906465 | 179651.91 | 0.11% |
| 2024-11-28 | 6.19 | 6.19 | -0.01 | -0.16% | 6.15 | 6.22 | 2018400 | 124869.65 | 0.07% |
上证大盘股票行情在线 K线走势图
