招商公路（001965）历史行情

以下为招商公路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	10.200	10.100	10.280	10.040	-0.130	-1.271%	18.42万	0.00亿	0.000%
2026-10-08	10.010	10.230	10.250	9.970	0.180	1.791%	14.69万	0.00亿	0.000%
2026-10-07	10.000	10.050	10.140	9.980	0.050	0.500%	861.45万	0.87亿	0.127%
2026-10-06	10.000	10.050	10.140	9.980	0.050	0.500%	861.45万	0.87亿	0.127%
2026-10-05	10.000	10.050	10.140	9.980	0.050	0.500%	861.45万	0.87亿	0.127%
2026-10-02	10.000	10.050	10.140	9.980	0.050	0.500%	861.45万	0.87亿	0.127%
2026-10-01	10.000	10.050	10.140	9.980	0.050	0.500%	861.45万	0.87亿	0.127%
2026-09-30	10.000	10.050	10.140	9.980	0.050	0.500%	8.61万	0.00亿	0.000%
2026-09-29	9.820	10.000	10.050	9.790	0.150	1.523%	12.41万	0.00亿	0.000%
2026-09-28	9.820	9.850	9.910	9.780	-0.030	-0.304%	7.83万	0.00亿	0.000%
2026-09-27	9.870	9.880	9.990	9.810	0.020	0.203%	1,011.73万	1.00亿	0.149%
2026-09-24	9.870	9.880	9.990	9.810	0.020	0.203%	10.12万	0.00亿	0.000%
2026-09-23	9.780	9.860	9.890	9.740	0.060	0.612%	8.00万	0.00亿	0.000%
2026-09-22	9.690	9.800	9.850	9.590	0.100	1.031%	14.02万	0.00亿	0.000%
2026-09-21	9.900	9.700	9.920	9.690	-0.220	-2.218%	14.48万	0.00亿	0.000%
2026-09-18	10.100	9.920	10.140	9.900	-0.250	-2.458%	13.15万	0.00亿	0.000%
2026-09-17	10.020	10.170	10.240	9.950	0.100	0.993%	17.89万	0.00亿	0.000%
2026-09-16	9.980	10.070	10.190	9.950	0.070	0.700%	20.68万	0.00亿	0.000%
2026-09-15	9.820	10.000	10.090	9.790	0.140	1.420%	19.80万	0.00亿	0.000%
2026-09-14	9.800	9.860	9.940	9.790	0.060	0.612%	13.51万	0.00亿	0.000%
2026-09-11	9.730	9.800	9.820	9.670	0.040	0.410%	12.09万	0.00亿	0.000%
2026-09-10	9.530	9.760	9.770	9.510	0.200	2.092%	14.96万	0.00亿	0.000%
2026-09-09	9.600	9.560	9.710	9.480	-0.060	-0.624%	15.80万	0.00亿	0.000%
2026-09-08	9.720	9.620	9.860	9.410	-0.160	-1.636%	22.52万	0.00亿	0.000%
2026-09-07	9.770	9.780	9.820	9.650	-0.020	-0.204%	16.42万	0.00亿	0.000%
2026-09-04	9.860	9.800	9.900	9.750	-0.060	-0.609%	10.06万	0.00亿	0.000%
2026-09-03	9.900	9.860	9.980	9.850	-0.030	-0.303%	10.44万	0.00亿	0.000%
2026-09-02	9.830	9.890	9.930	9.820	0.000	0.000%	10.40万	0.00亿	0.000%
2026-09-01	9.820	9.890	9.950	9.770	0.070	0.713%	15.21万	0.00亿	0.000%
2026-08-31	9.700	9.820	9.860	9.700	0.060	0.615%	15.51万	0.00亿	0.000%
2026-08-28	9.620	9.760	9.830	9.590	0.160	1.667%	12.84万	0.00亿	0.000%
2026-08-27	9.820	9.600	9.900	9.560	-0.210	-2.141%	17.41万	0.00亿	0.000%
2026-08-26	9.690	9.810	9.880	9.650	0.160	1.658%	19.80万	0.00亿	0.000%
2026-08-25	9.350	9.650	9.750	9.350	0.360	3.875%	39.21万	0.00亿	0.000%
2026-08-24	9.170	9.290	9.310	9.160	0.120	1.309%	17.06万	0.00亿	0.000%
2026-08-21	9.160	9.170	9.180	9.090	0.000	0.000%	9.38万	0.00亿	0.000%
2026-08-20	9.210	9.170	9.210	9.050	-0.070	-0.758%	17.56万	0.00亿	0.000%
2026-08-19	9.190	9.240	9.260	9.150	0.050	0.544%	16.26万	0.00亿	0.000%
2026-08-18	9.140	9.190	9.250	9.120	0.050	0.547%	17.17万	0.00亿	0.000%
2026-08-17	9.190	9.140	9.220	9.120	-0.060	-0.652%	12.99万	0.00亿	0.000%
2026-08-14	9.220	9.200	9.240	9.150	-0.040	-0.433%	9.10万	0.00亿	0.000%
2026-08-13	9.360	9.240	9.390	9.200	-0.120	-1.282%	16.77万	0.00亿	0.000%
2026-08-12	9.380	9.360	9.380	9.300	-0.020	-0.213%	9.95万	0.00亿	0.000%
2026-08-11	9.400	9.380	9.420	9.250	-0.050	-0.530%	19.13万	0.00亿	0.000%
2026-08-10	9.440	9.430	9.480	9.380	-0.010	-0.106%	18.02万	0.00亿	0.000%
2026-08-07	9.520	9.440	9.550	9.390	-0.080	-0.840%	11.65万	0.00亿	0.000%
2026-08-06	9.570	9.520	9.590	9.430	-0.060	-0.626%	11.63万	0.00亿	0.000%
2026-08-05	9.760	9.580	9.820	9.560	-0.200	-2.045%	16.90万	0.00亿	0.000%
2026-08-04	10.050	9.780	10.090	9.770	-0.260	-2.590%	19.63万	0.00亿	0.000%
2026-08-03	10.040	10.040	10.170	9.900	-0.070	-0.692%	17.24万	0.00亿	0.000%
2026-07-31	10.110	10.110	10.200	9.900	-0.217	-2.101%	27.24万	0.00亿	0.000%
2026-07-30	10.177	10.327	10.337	10.127	0.140	1.374%	19.26万	0.00亿	0.000%
2026-07-29	10.117	10.187	10.217	10.027	0.060	0.592%	18.88万	0.00亿	0.000%
2026-07-28	9.917	10.127	10.277	9.797	0.210	2.118%	20.56万	0.00亿	0.000%
2026-07-27	9.747	9.917	9.977	9.737	0.120	1.225%	12.00万	0.00亿	0.000%
2026-07-24	9.887	9.797	10.027	9.767	-0.090	-0.910%	11.95万	0.00亿	0.000%
2026-07-23	9.737	9.887	9.897	9.707	0.080	0.816%	9.88万	0.00亿	0.000%
2026-07-22	9.837	9.807	9.867	9.627	-0.120	-1.209%	12.89万	0.00亿	0.000%
2026-07-21	9.807	9.927	9.977	9.737	0.110	1.121%	19.69万	0.00亿	0.000%
2026-07-20	9.457	9.817	9.817	9.397	0.310	3.261%	18.19万	0.00亿	0.000%
2026-07-17	9.417	9.507	9.617	9.387	0.090	0.956%	10.75万	0.00亿	0.000%
2026-07-16	9.367	9.417	9.477	9.297	0.010	0.106%	7.79万	0.00亿	0.000%
2026-07-15	9.447	9.407	9.537	9.317	-0.080	-0.843%	9.04万	0.00亿	0.000%
2026-07-14	9.217	9.487	9.487	9.197	0.280	3.041%	12.75万	0.00亿	0.000%
2026-07-13	9.207	9.207	9.457	9.177	-0.020	-0.217%	11.73万	0.00亿	0.000%
2026-07-10	9.317	9.227	9.417	9.087	-0.090	-0.966%	10.61万	0.00亿	0.000%
2026-07-09	9.197	9.317	9.357	9.067	0.120	1.305%	10.39万	0.00亿	0.000%
2026-07-08	8.977	9.197	9.197	8.947	0.250	2.794%	8.81万	0.00亿	0.000%
2026-07-07	9.107	8.947	9.157	8.937	-0.160	-1.757%	13.49万	0.00亿	0.000%
2026-07-06	8.977	9.107	9.197	8.877	0.130	1.448%	11.52万	0.00亿	0.000%
2026-07-03	8.837	8.977	9.047	8.817	0.110	1.241%	9.83万	0.00亿	0.000%
2026-07-02	8.777	8.867	8.977	8.737	0.130	1.488%	8.65万	0.00亿	0.000%
2026-07-01	8.807	8.737	8.897	8.707	-0.050	-0.569%	9.10万	0.00亿	0.000%
2026-06-30	9.087	8.787	9.127	8.687	-0.340	-3.725%	13.88万	0.00亿	0.000%
2026-06-29	9.127	9.127	9.297	8.937	0.000	0.000%	11.42万	0.00亿	0.000%
2026-06-26	9.327	9.127	9.407	8.957	-0.230	-2.458%	14.88万	0.00亿	0.000%
2026-06-25	9.617	9.357	9.667	9.327	-0.230	-2.399%	10.15万	0.00亿	0.000%
2026-06-24	9.837	9.587	9.877	9.557	-0.240	-2.442%	10.71万	0.00亿	0.000%
2026-06-23	9.597	9.827	9.927	9.557	0.160	1.655%	15.31万	0.00亿	0.000%
2026-06-22	9.447	9.667	9.727	9.307	0.220	2.329%	13.30万	0.00亿	0.000%
2026-06-18	9.447	9.447	9.557	9.357	0.020	0.212%	13.29万	0.00亿	0.000%
2026-06-17	9.347	9.427	9.487	9.287	0.130	1.398%	10.23万	0.00亿	0.000%
2026-06-16	9.057	9.297	9.347	8.997	0.230	2.537%	15.34万	0.00亿	0.000%
2026-06-15	9.327	9.067	9.327	8.937	-0.300	-3.203%	21.56万	0.00亿	0.000%
2026-06-12	9.387	9.367	9.487	9.287	-0.020	-0.213%	15.67万	0.00亿	0.000%
2026-06-11	9.497	9.387	9.497	9.307	-0.050	-0.530%	9.76万	0.00亿	0.000%
2026-06-10	9.297	9.437	9.517	9.187	0.200	2.165%	12.57万	0.00亿	0.000%
2026-06-09	9.117	9.237	9.377	9.097	0.070	0.764%	9.91万	0.00亿	0.000%
2026-06-08	8.997	9.167	9.207	8.987	0.040	0.438%	12.09万	0.00亿	0.000%
2026-06-05	9.107	9.127	9.317	8.997	0.020	0.220%	14.46万	0.00亿	0.000%
2026-06-04	9.277	9.107	9.377	9.087	-0.210	-2.254%	9.56万	0.00亿	0.000%
2026-06-03	9.577	9.317	9.587	9.247	-0.250	-2.613%	12.07万	0.00亿	0.000%
2026-06-02	9.587	9.567	9.687	9.457	-0.040	-0.416%	11.03万	0.00亿	0.000%
2026-06-01	9.617	9.607	9.627	9.327	-0.060	-0.621%	18.27万	0.00亿	0.000%
2026-05-29	9.647	9.667	9.797	9.617	0.040	0.415%	14.36万	0.00亿	0.000%
2026-05-28	9.677	9.627	9.777	9.537	-0.110	-1.130%	11.59万	0.00亿	0.000%
2026-05-27	9.827	9.737	9.837	9.637	-0.080	-0.815%	11.26万	0.00亿	0.000%
2026-05-26	9.767	9.817	9.867	9.637	0.100	1.029%	13.24万	0.00亿	0.000%
2026-05-25	9.637	9.717	9.767	9.587	0.080	0.830%	11.30万	0.00亿	0.000%
2026-05-22	9.687	9.637	9.777	9.567	-0.110	-1.129%	10.52万	0.00亿	0.000%
2026-05-21	9.527	9.747	9.777	9.487	0.210	2.202%	16.12万	0.00亿	0.000%
2026-05-20	9.667	9.537	9.697	9.457	-0.140	-1.447%	7.58万	0.00亿	0.000%
2026-05-19	9.507	9.677	9.697	9.457	0.170	1.788%	11.40万	0.00亿	0.000%
2026-05-18	9.517	9.507	9.587	9.457	-0.060	-0.627%	9.44万	0.00亿	0.000%
2026-05-15	9.507	9.567	9.697	9.397	0.060	0.631%	15.48万	0.00亿	0.000%
2026-05-14	9.457	9.507	9.677	9.387	0.050	0.529%	14.14万	0.00亿	0.000%
2026-05-13	9.337	9.457	9.517	9.317	0.120	1.285%	12.77万	0.00亿	0.000%
2026-05-12	9.227	9.337	9.407	9.227	0.090	0.973%	9.78万	0.00亿	0.000%
2026-05-11	9.127	9.247	9.287	9.047	0.120	1.315%	10.91万	0.00亿	0.000%
2026-05-08	9.137	9.127	9.247	9.107	0.000	0.000%	9.52万	0.00亿	0.000%
2026-05-07	9.107	9.127	9.187	9.077	-0.010	-0.109%	8.40万	0.00亿	0.000%
2026-05-06	8.987	9.137	9.147	8.887	0.110	1.219%	14.04万	0.00亿	0.000%
2026-04-30	8.937	9.027	9.077	8.817	0.090	1.007%	14.85万	0.00亿	0.000%
2026-04-29	9.047	8.937	9.157	8.927	-0.170	-1.867%	10.99万	0.00亿	0.000%
2026-04-28	9.027	9.107	9.127	8.957	0.080	0.886%	14.78万	0.00亿	0.000%
2026-04-27	9.027	9.027	9.067	8.877	0.050	0.557%	9.47万	0.00亿	0.000%
2026-04-24	9.087	8.977	9.097	8.947	-0.100	-1.102%	8.06万	0.00亿	0.000%
2026-04-23	8.997	9.077	9.097	8.957	0.080	0.889%	9.09万	0.00亿	0.000%
2026-04-22	8.887	8.997	9.047	8.867	0.070	0.784%	9.44万	0.00亿	0.000%
2026-04-21	8.757	8.927	8.997	8.727	0.160	1.825%	14.95万	0.00亿	0.000%
2026-04-20	8.737	8.767	8.777	8.657	0.020	0.229%	6.49万	0.00亿	0.000%
2026-04-17	8.847	8.747	8.917	8.697	-0.140	-1.575%	14.68万	0.00亿	0.000%
2026-04-16	8.787	8.887	8.917	8.697	0.110	1.253%	14.74万	0.00亿	0.000%
2026-04-15	8.457	8.777	8.807	8.427	0.330	3.907%	28.35万	0.00亿	0.000%
2026-04-14	8.397	8.447	8.447	8.367	0.060	0.715%	9.21万	0.00亿	0.000%
2026-04-13	8.307	8.387	8.387	8.287	0.000	0.000%	9.95万	0.00亿	0.000%
2026-04-10	8.357	8.347	8.417	8.327	0.000	0.000%	14.77万	0.00亿	0.000%
2026-04-09	8.477	8.357	8.487	8.337	0.000	0.000%	18.15万	0.00亿	0.000%
2026-04-08	8.537	8.527	8.557	8.427	0.000	0.000%	25.18万	0.00亿	0.000%
2026-04-07	8.677	8.487	8.707	8.447	0.000	0.000%	21.51万	0.00亿	0.000%
2026-04-03	9.327	8.747	9.327	8.597	0.000	0.000%	55.08万	0.00亿	0.000%
2026-04-02	9.447	9.587	9.607	9.407	0.000	0.000%	12.29万	0.00亿	0.000%
2026-04-01	9.527	9.447	9.557	9.397	0.000	0.000%	10.99万	0.00亿	0.000%