招商积余（001914）历史行情

以下为招商积余近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	9.300	9.290	9.430	9.170	0.010	0.108%	11.46万	0.00亿	0.000%
2026-10-08	9.290	9.280	9.470	9.240	-0.120	-1.277%	14.21万	0.00亿	0.000%
2026-10-07	9.000	9.400	9.440	8.940	0.040	0.427%	2,074.18万	1.91亿	1.968%
2026-10-06	9.000	9.400	9.440	8.940	0.040	0.427%	2,074.18万	1.91亿	1.968%
2026-10-05	9.000	9.400	9.440	8.940	0.040	0.427%	2,074.18万	1.91亿	1.968%
2026-10-02	9.000	9.400	9.440	8.940	0.040	0.427%	2,074.18万	1.91亿	1.968%
2026-10-01	9.000	9.400	9.440	8.940	0.040	0.427%	2,074.18万	1.91亿	1.968%
2026-09-30	9.000	9.400	9.440	8.940	0.040	0.427%	20.74万	0.00亿	0.000%
2026-09-29	9.080	9.360	9.380	9.070	0.300	3.311%	18.18万	0.00亿	0.000%
2026-09-28	8.870	9.060	9.100	8.820	0.190	2.142%	10.93万	0.00亿	0.000%
2026-09-27	9.120	8.870	9.220	8.810	-0.260	-2.848%	1,637.04万	1.47亿	1.554%
2026-09-24	9.120	8.870	9.220	8.810	-0.260	-2.848%	16.37万	0.00亿	0.000%
2026-09-23	9.100	9.130	9.430	9.080	-0.010	-0.109%	13.72万	0.00亿	0.000%
2026-09-22	9.120	9.140	9.200	9.000	-0.030	-0.327%	8.29万	0.00亿	0.000%
2026-09-21	8.870	9.170	9.190	8.800	0.260	2.918%	10.23万	0.00亿	0.000%
2026-09-18	8.730	8.910	8.920	8.680	0.180	2.062%	7.77万	0.00亿	0.000%
2026-09-17	8.710	8.730	8.750	8.650	0.010	0.115%	4.67万	0.00亿	0.000%
2026-09-16	8.780	8.720	8.790	8.660	-0.060	-0.683%	5.72万	0.00亿	0.000%
2026-09-15	8.810	8.780	8.860	8.730	-0.060	-0.679%	3.96万	0.00亿	0.000%
2026-09-14	8.770	8.840	8.870	8.730	0.070	0.798%	6.45万	0.00亿	0.000%
2026-09-11	9.010	8.770	9.050	8.740	-0.290	-3.201%	8.26万	0.00亿	0.000%
2026-09-10	9.090	9.060	9.150	9.020	-0.040	-0.440%	4.75万	0.00亿	0.000%
2026-09-09	9.170	9.100	9.210	9.020	-0.110	-1.194%	6.13万	0.00亿	0.000%
2026-09-08	9.050	9.210	9.290	9.040	0.140	1.544%	9.10万	0.00亿	0.000%
2026-09-07	9.150	9.070	9.230	9.040	-0.110	-1.198%	8.68万	0.00亿	0.000%
2026-09-04	8.920	9.180	9.280	8.900	0.270	3.030%	12.64万	0.00亿	0.000%
2026-09-03	8.830	8.910	9.070	8.790	0.070	0.792%	8.67万	0.00亿	0.000%
2026-09-02	8.850	8.840	8.890	8.710	-0.050	-0.562%	10.33万	0.00亿	0.000%
2026-09-01	8.810	8.890	8.910	8.730	0.040	0.452%	15.66万	0.00亿	0.000%
2026-08-31	9.140	8.850	9.230	8.730	-0.020	-0.225%	21.92万	0.00亿	0.000%
2026-08-28	8.670	8.870	8.990	8.670	0.180	2.071%	9.31万	0.00亿	0.000%
2026-08-27	8.840	8.690	8.900	8.590	-0.240	-2.688%	11.53万	0.00亿	0.000%
2026-08-26	8.830	8.930	9.000	8.760	0.090	1.018%	6.23万	0.00亿	0.000%
2026-08-25	8.650	8.840	8.860	8.630	0.170	1.961%	5.08万	0.00亿	0.000%
2026-08-24	8.670	8.670	8.730	8.610	0.000	0.000%	7.49万	0.00亿	0.000%
2026-08-21	8.840	8.670	8.840	8.630	-0.220	-2.475%	7.59万	0.00亿	0.000%
2026-08-20	8.760	8.890	8.940	8.680	0.100	1.138%	10.30万	0.00亿	0.000%
2026-08-19	8.690	8.790	9.030	8.690	0.160	1.854%	13.55万	0.00亿	0.000%
2026-08-18	8.680	8.630	8.720	8.610	-0.030	-0.346%	5.23万	0.00亿	0.000%
2026-08-17	8.730	8.660	8.730	8.620	-0.050	-0.574%	6.77万	0.00亿	0.000%
2026-08-14	8.700	8.710	8.770	8.650	0.020	0.230%	4.87万	0.00亿	0.000%
2026-08-13	8.910	8.690	8.910	8.670	-0.230	-2.578%	7.81万	0.00亿	0.000%
2026-08-12	8.780	8.920	8.970	8.720	0.140	1.595%	8.45万	0.00亿	0.000%
2026-08-11	8.800	8.780	8.880	8.750	-0.040	-0.454%	4.70万	0.00亿	0.000%
2026-08-10	8.710	8.820	8.890	8.700	0.110	1.263%	8.41万	0.00亿	0.000%
2026-08-07	8.710	8.710	8.790	8.570	0.000	0.000%	10.04万	0.00亿	0.000%
2026-08-06	8.800	8.710	8.810	8.630	-0.080	-0.910%	7.61万	0.00亿	0.000%
2026-08-05	8.920	8.790	8.950	8.740	-0.160	-1.788%	9.11万	0.00亿	0.000%
2026-08-04	9.130	8.950	9.190	8.880	-0.180	-1.972%	8.92万	0.00亿	0.000%
2026-08-03	9.050	9.130	9.240	9.000	0.090	0.996%	6.39万	0.00亿	0.000%
2026-07-31	9.050	9.040	9.190	8.990	-0.110	-1.202%	7.47万	0.00亿	0.000%
2026-07-30	9.050	9.150	9.240	9.020	0.080	0.882%	6.05万	0.00亿	0.000%
2026-07-29	8.910	9.070	9.110	8.870	0.160	1.796%	8.01万	0.00亿	0.000%
2026-07-28	8.700	8.910	8.940	8.630	0.150	1.712%	7.41万	0.00亿	0.000%
2026-07-27	8.610	8.760	8.840	8.590	0.160	1.860%	7.69万	0.00亿	0.000%
2026-07-24	8.740	8.600	8.830	8.570	-0.130	-1.489%	6.94万	0.00亿	0.000%
2026-07-23	8.710	8.730	8.790	8.610	0.020	0.230%	7.18万	0.00亿	0.000%
2026-07-22	8.740	8.710	8.780	8.550	-0.030	-0.343%	10.56万	0.00亿	0.000%
2026-07-21	8.810	8.740	8.950	8.700	-0.050	-0.569%	8.93万	0.00亿	0.000%
2026-07-20	8.620	8.790	8.880	8.590	0.240	2.807%	11.29万	0.00亿	0.000%
2026-07-17	8.760	8.550	8.970	8.530	-0.250	-2.841%	11.47万	0.00亿	0.000%
2026-07-16	8.650	8.800	8.870	8.600	0.120	1.382%	10.10万	0.00亿	0.000%
2026-07-15	8.340	8.680	8.700	8.270	0.340	4.077%	11.66万	0.00亿	0.000%
2026-07-14	8.220	8.340	8.390	8.190	0.090	1.091%	8.55万	0.00亿	0.000%
2026-07-13	8.230	8.250	8.340	8.160	-0.010	-0.121%	6.83万	0.00亿	0.000%
2026-07-10	8.120	8.260	8.330	8.020	0.180	2.228%	7.76万	0.00亿	0.000%
2026-07-09	8.200	8.080	8.270	8.050	-0.150	-1.823%	6.08万	0.00亿	0.000%
2026-07-08	8.260	8.230	8.340	8.130	0.040	0.488%	5.21万	0.00亿	0.000%
2026-07-07	8.410	8.190	8.410	8.160	-0.200	-2.384%	5.48万	0.00亿	0.000%
2026-07-06	8.230	8.390	8.420	8.120	0.160	1.944%	8.64万	0.00亿	0.000%
2026-07-03	8.090	8.230	8.370	8.090	0.120	1.480%	9.55万	0.00亿	0.000%
2026-07-02	8.070	8.110	8.230	7.970	0.070	0.871%	8.84万	0.00亿	0.000%
2026-07-01	7.890	8.040	8.130	7.860	0.140	1.772%	10.54万	0.00亿	0.000%
2026-06-30	8.090	7.900	8.130	7.850	-0.200	-2.469%	6.97万	0.00亿	0.000%
2026-06-29	8.060	8.100	8.220	7.910	0.030	0.372%	9.40万	0.00亿	0.000%
2026-06-26	8.160	8.070	8.220	8.050	-0.090	-1.103%	7.12万	0.00亿	0.000%
2026-06-25	8.300	8.160	8.400	8.130	-0.170	-2.041%	7.92万	0.00亿	0.000%
2026-06-24	8.530	8.330	8.550	8.300	-0.170	-2.000%	5.71万	0.00亿	0.000%
2026-06-23	8.530	8.500	8.680	8.440	-0.050	-0.585%	7.46万	0.00亿	0.000%
2026-06-22	8.550	8.550	8.560	8.250	-0.020	-0.233%	8.86万	0.00亿	0.000%
2026-06-18	8.760	8.570	8.760	8.500	-0.200	-2.281%	6.22万	0.00亿	0.000%
2026-06-17	8.840	8.770	8.880	8.710	-0.110	-1.239%	5.31万	0.00亿	0.000%
2026-06-16	9.150	8.880	9.150	8.810	-0.300	-3.268%	10.31万	0.00亿	0.000%
2026-06-15	9.390	9.180	9.500	9.100	-0.210	-2.236%	9.40万	0.00亿	0.000%
2026-06-12	9.160	9.390	9.390	9.090	0.260	2.848%	7.84万	0.00亿	0.000%
2026-06-11	9.200	9.130	9.280	9.130	-0.130	-1.404%	5.34万	0.00亿	0.000%
2026-06-10	9.050	9.260	9.290	9.020	0.210	2.320%	6.11万	0.00亿	0.000%
2026-06-09	9.120	9.050	9.180	9.010	-0.060	-0.659%	5.75万	0.00亿	0.000%
2026-06-08	9.260	9.110	9.410	9.060	-0.210	-2.253%	7.35万	0.00亿	0.000%
2026-06-05	9.290	9.320	9.470	9.250	0.050	0.539%	5.91万	0.00亿	0.000%
2026-06-04	9.540	9.270	9.600	9.200	-0.230	-2.421%	7.06万	0.00亿	0.000%
2026-06-03	9.680	9.500	9.700	9.380	-0.180	-1.860%	5.65万	0.00亿	0.000%
2026-06-02	9.750	9.680	9.850	9.640	-0.130	-1.325%	5.28万	0.00亿	0.000%
2026-06-01	9.390	9.810	9.840	9.310	0.380	4.030%	12.66万	0.00亿	0.000%
2026-05-29	9.310	9.430	9.680	9.300	0.120	1.289%	10.95万	0.00亿	0.000%
2026-05-28	9.280	9.310	9.430	9.220	0.030	0.323%	5.86万	0.00亿	0.000%
2026-05-27	9.500	9.280	9.500	9.120	-0.220	-2.316%	8.93万	0.00亿	0.000%
2026-05-26	9.400	9.500	9.540	9.310	0.080	0.849%	6.13万	0.00亿	0.000%
2026-05-25	9.560	9.420	9.570	9.320	-0.050	-0.528%	6.51万	0.00亿	0.000%
2026-05-22	9.550	9.470	9.610	9.460	-0.040	-0.421%	5.52万	0.00亿	0.000%
2026-05-21	9.690	9.510	9.960	9.510	-0.220	-2.261%	11.42万	0.00亿	0.000%
2026-05-20	9.660	9.730	9.920	9.560	0.240	2.529%	15.03万	0.00亿	0.000%
2026-05-19	9.440	9.490	9.570	9.330	0.000	0.000%	8.01万	0.00亿	0.000%
2026-05-18	9.690	9.490	9.720	9.370	-0.200	-2.064%	10.67万	0.00亿	0.000%
2026-05-15	9.990	9.690	9.990	9.640	-0.260	-2.613%	8.27万	0.00亿	0.000%
2026-05-14	10.210	9.950	10.320	9.950	-0.190	-1.874%	5.71万	0.00亿	0.000%
2026-05-13	10.290	10.140	10.460	10.110	-0.190	-1.839%	7.48万	0.00亿	0.000%
2026-05-12	10.390	10.330	10.520	10.290	-0.080	-0.768%	8.04万	0.00亿	0.000%
2026-05-11	10.310	10.410	10.580	10.230	0.100	0.970%	10.46万	0.00亿	0.000%
2026-05-08	10.260	10.310	10.390	10.160	0.050	0.487%	6.79万	0.00亿	0.000%
2026-05-07	10.300	10.260	10.350	10.220	-0.060	-0.581%	5.05万	0.00亿	0.000%
2026-05-06	10.050	10.320	10.380	9.920	0.330	3.303%	12.45万	0.00亿	0.000%
2026-04-30	10.090	9.990	10.120	9.950	-0.130	-1.285%	7.67万	0.00亿	0.000%
2026-04-29	9.890	10.120	10.170	9.890	0.260	2.637%	10.42万	0.00亿	0.000%
2026-04-28	9.720	9.860	9.870	9.670	0.160	1.649%	5.09万	0.00亿	0.000%
2026-04-27	9.720	9.700	9.840	9.650	-0.020	-0.206%	6.37万	0.00亿	0.000%
2026-04-24	9.940	9.720	9.940	9.700	-0.180	-1.818%	5.88万	0.00亿	0.000%
2026-04-23	9.940	9.900	9.970	9.780	-0.060	-0.602%	6.97万	0.00亿	0.000%
2026-04-22	10.090	9.960	10.160	9.920	-0.120	-1.190%	5.13万	0.00亿	0.000%
2026-04-21	10.000	10.080	10.160	9.990	0.060	0.599%	7.65万	0.00亿	0.000%
2026-04-20	9.790	10.020	10.070	9.750	0.210	2.141%	11.19万	0.00亿	0.000%
2026-04-17	9.660	9.810	9.820	9.610	0.170	1.763%	12.05万	0.00亿	0.000%
2026-04-16	9.610	9.640	9.690	9.570	0.030	0.312%	4.31万	0.00亿	0.000%
2026-04-15	9.650	9.610	9.680	9.520	-0.030	-0.311%	5.59万	0.00亿	0.000%
2026-04-14	9.450	9.640	9.700	9.350	0.210	2.227%	10.74万	0.00亿	0.000%
2026-04-13	9.320	9.430	9.480	9.260	0.000	0.000%	6.21万	0.00亿	0.000%
2026-04-10	9.320	9.320	9.390	9.290	0.000	0.000%	6.74万	0.00亿	0.000%
2026-04-09	9.460	9.260	9.510	9.210	0.000	0.000%	10.77万	0.00亿	0.000%
2026-04-08	9.400	9.530	9.540	9.390	0.000	0.000%	9.63万	0.00亿	0.000%
2026-04-07	9.380	9.280	9.440	9.190	0.000	0.000%	7.42万	0.00亿	0.000%
2026-04-03	9.570	9.360	9.590	9.340	0.000	0.000%	4.94万	0.00亿	0.000%
2026-04-02	9.640	9.520	9.660	9.480	0.000	0.000%	5.88万	0.00亿	0.000%
2026-04-01	9.640	9.670	9.700	9.490	0.000	0.000%	7.07万	0.00亿	0.000%