紫金银行(601860)股票行情 紫金银行股票行情 601860股票行情_爱股网
紫金银行(601860)股票行情
紫金银行(601860)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 |
|---|
| 2025-10-27 | 2.93 | 2.92 | -0.01 | -0.34% | 2.90 | 2.95 | 440503 | 12875.98 | 1.24% |
| 2025-10-24 | 2.98 | 2.93 | -0.05 | -1.68% | 2.92 | 2.98 | 482513 | 14238.38 | 1.36% |
| 2025-10-23 | 2.96 | 2.98 | 0.02 | 0.68% | 2.94 | 2.98 | 539413 | 15994.46 | 1.52% |
| 2025-10-22 | 2.94 | 2.96 | 0.02 | 0.68% | 2.93 | 2.98 | 556413 | 16473.99 | 1.57% |
| 2025-10-21 | 2.91 | 2.94 | 0.03 | 1.03% | 2.90 | 2.95 | 501640 | 14699.03 | 1.41% |
| 2025-10-20 | 2.90 | 2.91 | 0.01 | 0.34% | 2.87 | 2.92 | 497033 | 14402.90 | 1.40% |
| 2025-10-17 | 2.91 | 2.90 | -0.01 | -0.34% | 2.89 | 2.94 | 628350 | 18339.38 | 1.77% |
| 2025-10-16 | 2.89 | 2.91 | 0.02 | 0.69% | 2.88 | 2.91 | 399706 | 11584.90 | 1.13% |
| 2025-10-15 | 2.89 | 2.89 | -0.01 | -0.34% | 2.88 | 2.91 | 428649 | 12402.92 | 1.21% |
| 2025-10-14 | 2.85 | 2.90 | 0.04 | 1.40% | 2.84 | 2.91 | 687140 | 19789.81 | 1.93% |
| 2025-10-13 | 2.83 | 2.86 | 0.01 | 0.35% | 2.81 | 2.86 | 425038 | 12051.63 | 1.20% |
| 2025-10-10 | 2.82 | 2.85 | 0.02 | 0.71% | 2.82 | 2.86 | 418656 | 11925.59 | 1.18% |
| 2025-10-09 | 2.80 | 2.83 | 0.03 | 1.07% | 2.80 | 2.83 | 391680 | 11021.69 | 1.10% |
| 2025-09-30 | 2.82 | 2.80 | -0.03 | -1.06% | 2.80 | 2.83 | 330694 | 9290.35 | 0.93% |
| 2025-09-29 | 2.82 | 2.83 | 0.01 | 0.35% | 2.79 | 2.84 | 399855 | 11264.65 | 1.13% |
| 2025-09-26 | 2.81 | 2.82 | 0.01 | 0.36% | 2.79 | 2.83 | 329465 | 9268.29 | 0.93% |
| 2025-09-25 | 2.86 | 2.81 | -0.05 | -1.75% | 2.81 | 2.86 | 571022 | 16139.86 | 1.61% |
| 2025-09-24 | 2.86 | 2.86 | -0.01 | -0.35% | 2.84 | 2.89 | 406554 | 11640.19 | 1.14% |
| 2025-09-23 | 2.86 | 2.87 | 0.01 | 0.35% | 2.83 | 2.87 | 413026 | 11788.07 | 1.16% |
| 2025-09-22 | 2.87 | 2.86 | -0.02 | -0.69% | 2.85 | 2.89 | 329464 | 9446.97 | 0.93% |
| 2025-09-19 | 2.90 | 2.88 | -0.02 | -0.69% | 2.85 | 2.90 | 711457 | 20437.64 | 2.00% |
| 2025-09-18 | 2.95 | 2.90 | -0.06 | -2.03% | 2.89 | 2.96 | 774806 | 22649.12 | 2.18% |
| 2025-09-17 | 2.96 | 2.96 | 0.00 | 0.00% | 2.93 | 2.97 | 410137 | 12110.22 | 1.15% |
| 2025-09-16 | 2.93 | 2.96 | 0.04 | 1.37% | 2.92 | 2.98 | 667715 | 19729.69 | 1.88% |
| 2025-09-15 | 2.95 | 2.92 | -0.03 | -1.02% | 2.92 | 2.96 | 445452 | 13081.26 | 1.25% |
| 2025-09-12 | 2.96 | 2.95 | -0.02 | -0.67% | 2.94 | 2.98 | 449644 | 13312.89 | 1.27% |
| 2025-09-11 | 2.95 | 2.97 | 0.01 | 0.34% | 2.92 | 2.98 | 543248 | 16005.59 | 1.53% |
| 2025-09-10 | 2.92 | 2.96 | 0.04 | 1.37% | 2.91 | 2.96 | 570388 | 16788.13 | 1.61% |
| 2025-09-09 | 2.91 | 2.92 | 0.01 | 0.34% | 2.91 | 2.93 | 344602 | 10059.74 | 0.97% |
| 2025-09-08 | 2.92 | 2.91 | -0.01 | -0.34% | 2.90 | 2.93 | 353394 | 10302.12 | 1.00% |
| 2025-09-05 | 2.94 | 2.92 | -0.02 | -0.68% | 2.90 | 2.94 | 639248 | 18611.76 | 1.80% |
| 2025-09-04 | 2.93 | 2.94 | 0.01 | 0.34% | 2.89 | 2.95 | 689114 | 20117.39 | 1.94% |
| 2025-09-03 | 2.98 | 2.93 | -0.06 | -2.01% | 2.92 | 3.00 | 596477 | 17643.21 | 1.68% |
| 2025-09-02 | 2.94 | 2.99 | 0.05 | 1.70% | 2.93 | 2.99 | 744265 | 22052.07 | 2.10% |
| 2025-09-01 | 2.99 | 2.94 | -0.04 | -1.34% | 2.93 | 3.00 | 770769 | 22771.54 | 2.17% |
| 2025-08-29 | 2.93 | 2.98 | 0.05 | 1.71% | 2.92 | 3.02 | 1194188 | 35616.58 | 3.36% |
| 2025-08-28 | 2.92 | 2.93 | 0.01 | 0.34% | 2.90 | 2.94 | 604587 | 17646.90 | 1.70% |
| 2025-08-27 | 2.99 | 2.92 | -0.07 | -2.34% | 2.92 | 2.99 | 718348 | 21201.67 | 2.02% |
| 2025-08-26 | 3.00 | 2.99 | -0.02 | -0.66% | 2.98 | 3.01 | 429894 | 12855.04 | 1.21% |
| 2025-08-25 | 2.98 | 3.01 | 0.03 | 1.01% | 2.97 | 3.02 | 755198 | 22651.32 | 2.13% |
| 2025-08-22 | 3.00 | 2.98 | -0.02 | -0.67% | 2.95 | 3.00 | 719116 | 21352.77 | 2.02% |
| 2025-08-21 | 2.98 | 3.00 | 0.02 | 0.67% | 2.97 | 3.01 | 758817 | 22690.68 | 2.14% |
| 2025-08-20 | 2.95 | 2.98 | 0.02 | 0.68% | 2.94 | 2.98 | 637523 | 18906.42 | 1.80% |
| 2025-08-19 | 2.98 | 2.96 | -0.02 | -0.67% | 2.95 | 2.99 | 492350 | 14574.32 | 1.39% |
| 2025-08-18 | 2.94 | 2.98 | 0.04 | 1.36% | 2.93 | 3.00 | 953736 | 28375.09 | 2.69% |
| 2025-08-15 | 2.93 | 2.94 | 0.01 | 0.34% | 2.90 | 2.94 | 778359 | 22716.19 | 2.19% |
| 2025-08-14 | 2.96 | 2.93 | -0.03 | -1.01% | 2.93 | 2.98 | 660420 | 19504.79 | 1.86% |
| 2025-08-13 | 2.99 | 2.96 | -0.02 | -0.67% | 2.96 | 3.00 | 531078 | 15804.25 | 1.50% |
| 2025-08-12 | 2.98 | 2.98 | -0.01 | -0.33% | 2.98 | 3.00 | 349904 | 10456.71 | 0.99% |
| 2025-08-11 | 3.01 | 2.99 | -0.01 | -0.33% | 2.98 | 3.01 | 476828 | 14253.08 | 1.34% |
| 2025-08-08 | 3.01 | 3.00 | -0.01 | -0.33% | 2.99 | 3.03 | 516775 | 15541.81 | 1.46% |
| 2025-08-07 | 3.01 | 3.01 | 0.00 | 0.00% | 2.99 | 3.02 | 514915 | 15477.12 | 1.45% |
| 2025-08-06 | 3.04 | 3.01 | -0.02 | -0.66% | 2.99 | 3.05 | 631081 | 18995.36 | 1.78% |
| 2025-08-05 | 2.98 | 3.03 | 0.05 | 1.68% | 2.98 | 3.04 | 759622 | 22923.82 | 2.14% |
| 2025-08-04 | 2.97 | 2.98 | 0.00 | 0.00% | 2.97 | 3.02 | 613999 | 18362.95 | 1.73% |
| 2025-08-01 | 2.99 | 2.98 | -0.02 | -0.67% | 2.96 | 3.01 | 622514 | 18563.80 | 1.75% |
| 2025-07-31 | 3.03 | 3.00 | -0.03 | -0.99% | 2.97 | 3.03 | 727652 | 21777.70 | 2.05% |
| 2025-07-30 | 3.03 | 3.03 | 0.00 | 0.00% | 3.01 | 3.06 | 691195 | 21020.57 | 1.95% |
| 2025-07-29 | 3.05 | 3.03 | -0.02 | -0.66% | 3.00 | 3.06 | 788564 | 23808.43 | 2.22% |
| 2025-07-28 | 3.07 | 3.05 | -0.02 | -0.65% | 3.04 | 3.09 | 877261 | 26883.32 | 2.47% |
| 2025-07-25 | 3.08 | 3.07 | -0.01 | -0.32% | 3.06 | 3.11 | 589258 | 18170.46 | 1.66% |
| 2025-07-24 | 3.10 | 3.08 | -0.02 | -0.65% | 3.07 | 3.11 | 703751 | 21680.79 | 1.98% |
| 2025-07-23 | 3.08 | 3.10 | 0.01 | 0.32% | 3.08 | 3.13 | 914380 | 28453.30 | 2.57% |
| 2025-07-22 | 3.10 | 3.09 | -0.02 | -0.64% | 3.05 | 3.11 | 960509 | 29517.89 | 2.70% |
| 2025-07-21 | 3.13 | 3.11 | -0.02 | -0.64% | 3.08 | 3.13 | 836716 | 25945.69 | 2.36% |
| 2025-07-18 | 3.15 | 3.13 | -0.01 | -0.32% | 3.12 | 3.17 | 751055 | 23547.47 | 2.11% |
| 2025-07-17 | 3.15 | 3.14 | -0.02 | -0.63% | 3.13 | 3.18 | 473599 | 14899.33 | 1.33% |
| 2025-07-16 | 3.18 | 3.16 | -0.03 | -0.94% | 3.12 | 3.20 | 757275 | 23824.46 | 2.13% |
| 2025-07-15 | 3.24 | 3.19 | -0.04 | -1.24% | 3.16 | 3.26 | 828572 | 26570.10 | 2.33% |
| 2025-07-14 | 3.21 | 3.23 | 0.01 | 0.31% | 3.21 | 3.30 | 871030 | 28359.45 | 2.45% |
| 2025-07-11 | 3.32 | 3.22 | -0.08 | -2.42% | 3.21 | 3.34 | 1275936 | 41741.09 | 3.59% |
| 2025-07-10 | 3.25 | 3.30 | 0.04 | 1.23% | 3.25 | 3.34 | 1160818 | 38341.91 | 3.27% |
| 2025-07-09 | 3.19 | 3.26 | 0.07 | 2.19% | 3.19 | 3.28 | 1172082 | 38038.66 | 3.30% |
| 2025-07-08 | 3.18 | 3.19 | 0.01 | 0.31% | 3.15 | 3.21 | 777389 | 24689.61 | 2.19% |
| 2025-07-07 | 3.13 | 3.18 | 0.05 | 1.60% | 3.12 | 3.22 | 1041645 | 33076.61 | 2.93% |
| 2025-07-04 | 3.08 | 3.13 | 0.05 | 1.62% | 3.07 | 3.15 | 921096 | 28765.10 | 2.59% |
| 2025-07-03 | 3.09 | 3.08 | -0.01 | -0.32% | 3.06 | 3.11 | 552247 | 17044.94 | 1.55% |
| 2025-07-02 | 3.03 | 3.09 | 0.06 | 1.98% | 3.03 | 3.13 | 962216 | 29743.46 | 2.71% |
| 2025-07-01 | 2.99 | 3.03 | 0.03 | 1.00% | 2.99 | 3.05 | 726255 | 21975.02 | 2.04% |
| 2025-06-30 | 3.05 | 3.00 | -0.05 | -1.64% | 2.97 | 3.05 | 981288 | 29386.11 | 2.76% |
上证大盘股票行情在线 K线走势图
紫金银行(601860)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
