招商蛇口（001979）历史行情
以下为招商蛇口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 | 7.820 | 7.720 | 7.930 | 7.620 | -0.100 | -1.279% | 93.40万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.550 | 7.820 | 7.950 | 7.430 | 0.240 | 3.166% | 180.62万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.250 | 7.580 | 7.830 | 6.890 | -0.010 | -0.132% | 29,098.45万 | 21.40亿 | 3.281% |
| 2026-10-06 | 7.250 | 7.580 | 7.830 | 6.890 | -0.010 | -0.132% | 29,098.45万 | 21.40亿 | 3.281% |
| 2026-10-05 | 7.250 | 7.580 | 7.830 | 6.890 | -0.010 | -0.132% | 29,098.45万 | 21.40亿 | 3.281% |
| 2026-10-02 | 7.250 | 7.580 | 7.830 | 6.890 | -0.010 | -0.132% | 29,098.45万 | 21.40亿 | 3.281% |
| 2026-10-01 | 7.250 | 7.580 | 7.830 | 6.890 | -0.010 | -0.132% | 29,098.45万 | 21.40亿 | 3.281% |
| 2026-09-30 | 7.250 | 7.580 | 7.830 | 6.890 | -0.010 | -0.132% | 290.98万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.320 | 7.590 | 7.710 | 7.270 | 0.400 | 5.563% | 174.47万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.170 | 7.190 | 7.220 | 7.040 | 0.010 | 0.139% | 100.22万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.180 | 7.180 | 7.340 | 7.080 | -0.070 | -0.966% | 8,399.58万 | 6.03亿 | 0.947% |
| 2026-09-24 | 7.180 | 7.180 | 7.340 | 7.080 | -0.070 | -0.966% | 84.00万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.220 | 7.250 | 7.540 | 7.210 | -0.020 | -0.275% | 158.29万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.290 | 7.270 | 7.440 | 7.210 | -0.110 | -1.491% | 123.35万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.970 | 7.380 | 7.470 | 6.840 | 0.310 | 4.385% | 171.93万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.670 | 7.070 | 7.100 | 6.630 | 0.400 | 5.997% | 119.83万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.690 | 6.670 | 6.730 | 6.600 | -0.060 | -0.892% | 60.87万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.680 | 6.730 | 6.750 | 6.560 | 0.020 | 0.298% | 40.59万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.750 | 6.710 | 6.800 | 6.680 | -0.040 | -0.593% | 31.43万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.700 | 6.750 | 6.780 | 6.620 | -0.010 | -0.148% | 41.10万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.800 | 6.760 | 6.860 | 6.650 | -0.120 | -1.744% | 66.51万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.800 | 6.880 | 7.010 | 6.760 | 0.060 | 0.880% | 57.83万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.940 | 6.820 | 6.940 | 6.770 | -0.130 | -1.871% | 57.08万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.890 | 6.950 | 7.030 | 6.880 | 0.060 | 0.871% | 73.40万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.940 | 6.890 | 7.020 | 6.830 | -0.080 | -1.148% | 87.26万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.840 | 6.970 | 7.190 | 6.810 | 0.140 | 2.050% | 140.43万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.500 | 6.830 | 6.980 | 6.490 | 0.340 | 5.239% | 215.46万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.400 | 6.490 | 6.540 | 6.320 | 0.040 | 0.620% | 130.35万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.460 | 6.450 | 6.550 | 6.400 | -0.080 | -1.225% | 147.74万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.380 | 6.530 | 7.380 | 6.490 | -0.630 | -8.799% | 389.91万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.160 | 7.160 | 7.460 | 7.110 | -0.020 | -0.279% | 146.40万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.290 | 7.180 | 7.310 | 7.140 | -0.110 | -1.509% | 61.78万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.150 | 7.290 | 7.380 | 7.130 | 0.110 | 1.532% | 75.75万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.200 | 7.180 | 7.280 | 7.110 | -0.060 | -0.829% | 84.06万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.450 | 7.240 | 7.490 | 7.140 | -0.220 | -2.949% | 74.15万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.610 | 7.460 | 7.630 | 7.280 | -0.180 | -2.356% | 79.58万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.510 | 7.640 | 7.860 | 7.470 | 0.120 | 1.596% | 93.15万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.480 | 7.520 | 7.650 | 7.380 | 0.050 | 0.669% | 84.09万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.540 | 7.470 | 7.680 | 7.450 | -0.070 | -0.928% | 55.45万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.530 | 7.540 | 7.590 | 7.380 | -0.060 | -0.789% | 48.24万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.560 | 7.600 | 7.640 | 7.430 | -0.020 | -0.262% | 56.28万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.590 | 7.620 | 7.740 | 7.390 | 0.010 | 0.131% | 115.72万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.200 | 7.610 | 7.700 | 7.180 | 0.380 | 5.256% | 137.25万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.230 | 7.230 | 7.310 | 7.170 | 0.030 | 0.417% | 53.34万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.040 | 7.200 | 7.330 | 7.030 | 0.180 | 2.564% | 118.16万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.970 | 7.020 | 7.070 | 6.810 | 0.030 | 0.429% | 101.12万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.830 | 6.990 | 7.080 | 6.760 | 0.110 | 1.599% | 88.57万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.800 | 6.880 | 6.890 | 6.700 | 0.060 | 0.880% | 82.48万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.040 | 6.820 | 7.080 | 6.790 | -0.230 | -3.262% | 129.69万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.940 | 7.050 | 7.100 | 6.810 | 0.100 | 1.439% | 81.10万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.910 | 6.950 | 7.040 | 6.840 | -0.070 | -0.997% | 91.77万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.140 | 7.020 | 7.310 | 6.940 | -0.130 | -1.818% | 88.85万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.930 | 7.150 | 7.340 | 6.920 | 0.210 | 3.026% | 123.62万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.840 | 6.940 | 6.980 | 6.780 | 0.090 | 1.314% | 45.78万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.760 | 6.850 | 6.950 | 6.740 | 0.090 | 1.331% | 41.76万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.000 | 6.760 | 7.050 | 6.760 | -0.290 | -4.113% | 71.78万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.190 | 7.050 | 7.210 | 6.990 | -0.210 | -2.893% | 63.09万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.910 | 7.260 | 7.270 | 6.850 | 0.340 | 4.913% | 83.21万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.900 | 6.920 | 7.090 | 6.850 | 0.001 | 0.014% | 87.40万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.609 | 6.919 | 6.989 | 6.609 | 0.310 | 4.691% | 104.81万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.709 | 6.609 | 6.919 | 6.549 | -0.110 | -1.637% | 79.74万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.579 | 6.719 | 6.769 | 6.549 | 0.100 | 1.511% | 90.08万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.249 | 6.619 | 6.759 | 6.219 | 0.340 | 5.415% | 105.48万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.279 | 6.279 | 6.309 | 6.169 | 0.010 | 0.160% | 49.73万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.509 | 6.269 | 6.549 | 6.239 | -0.300 | -4.567% | 73.56万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.449 | 6.569 | 6.659 | 6.269 | 0.230 | 3.628% | 97.02万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.389 | 6.339 | 6.449 | 6.279 | -0.080 | -1.246% | 46.85万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.399 | 6.419 | 6.469 | 6.279 | 0.020 | 0.313% | 47.17万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.649 | 6.399 | 6.669 | 6.359 | -0.270 | -4.049% | 56.41万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.579 | 6.669 | 6.729 | 6.509 | 0.070 | 1.061% | 58.77万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.569 | 6.599 | 6.649 | 6.499 | 0.030 | 0.457% | 69.50万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.519 | 6.569 | 6.699 | 6.449 | 0.050 | 0.767% | 79.24万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.399 | 6.519 | 6.649 | 6.359 | 0.140 | 2.195% | 78.62万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.449 | 6.379 | 6.489 | 6.269 | -0.090 | -1.391% | 78.67万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.469 | 6.469 | 6.599 | 6.239 | -0.020 | -0.308% | 85.66万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.669 | 6.489 | 6.739 | 6.479 | -0.150 | -2.259% | 73.73万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.649 | 6.639 | 6.849 | 6.549 | -0.050 | -0.747% | 84.82万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.949 | 6.689 | 6.959 | 6.629 | -0.260 | -3.742% | 99.68万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.159 | 6.949 | 7.299 | 6.899 | -0.250 | -3.473% | 82.64万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.149 | 7.199 | 7.249 | 6.939 | 0.000 | 0.000% | 81.79万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.429 | 7.199 | 7.479 | 7.159 | -0.280 | -3.744% | 61.41万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.519 | 7.479 | 7.569 | 7.379 | -0.030 | -0.400% | 56.63万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.949 | 7.509 | 7.949 | 7.479 | -0.450 | -5.654% | 100.66万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.149 | 7.959 | 8.249 | 7.919 | -0.150 | -1.850% | 52.74万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.209 | 8.109 | 8.319 | 8.059 | -0.110 | -1.338% | 59.45万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.079 | 8.219 | 8.299 | 7.989 | 0.090 | 1.107% | 35.88万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.069 | 8.129 | 8.289 | 7.989 | -0.060 | -0.733% | 49.62万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.189 | 8.189 | 8.289 | 7.639 | 0.000 | 0.000% | 121.55万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.329 | 8.189 | 8.449 | 8.069 | -0.210 | -2.500% | 54.45万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.609 | 8.399 | 8.999 | 8.379 | -0.180 | -2.098% | 71.90万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.649 | 8.579 | 8.789 | 8.419 | -0.140 | -1.606% | 48.36万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.839 | 8.719 | 8.889 | 8.519 | -0.170 | -1.912% | 64.13万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.039 | 8.889 | 9.129 | 8.779 | -0.160 | -1.768% | 59.74万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.659 | 9.049 | 9.099 | 8.559 | 0.280 | 3.193% | 81.94万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.399 | 8.769 | 9.009 | 8.399 | 0.430 | 5.156% | 113.22万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.279 | 8.339 | 8.519 | 8.249 | 0.050 | 0.603% | 51.21万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.629 | 8.289 | 8.629 | 8.189 | -0.360 | -4.162% | 86.96万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.539 | 8.649 | 8.669 | 8.429 | 0.060 | 0.699% | 41.93万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.379 | 8.589 | 8.759 | 8.359 | 0.160 | 1.898% | 55.69万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.499 | 8.429 | 8.579 | 8.329 | -0.070 | -0.824% | 45.13万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.839 | 8.499 | 8.979 | 8.459 | -0.390 | -4.387% | 61.61万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.999 | 8.889 | 9.019 | 8.619 | -0.100 | -1.112% | 57.83万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.669 | 8.989 | 9.049 | 8.649 | 0.340 | 3.931% | 85.95万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.949 | 8.649 | 8.989 | 8.549 | -0.370 | -4.102% | 78.01万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.199 | 9.019 | 9.239 | 8.939 | -0.180 | -1.957% | 53.44万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.519 | 9.199 | 9.579 | 9.189 | -0.290 | -3.056% | 51.79万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.549 | 9.489 | 9.659 | 9.369 | -0.130 | -1.351% | 67.60万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.669 | 9.619 | 9.979 | 9.539 | -0.050 | -0.517% | 109.76万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.429 | 9.669 | 9.939 | 9.299 | 0.290 | 3.092% | 99.45万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.219 | 9.379 | 9.559 | 9.179 | 0.170 | 1.846% | 93.41万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.999 | 9.209 | 9.239 | 8.959 | 0.210 | 2.334% | 79.19万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.819 | 8.999 | 9.089 | 8.759 | 0.350 | 4.047% | 107.71万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.819 | 8.649 | 8.869 | 8.529 | -0.130 | -1.481% | 56.69万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.549 | 8.779 | 8.939 | 8.519 | 0.180 | 2.093% | 57.47万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.429 | 8.599 | 8.619 | 8.409 | 0.180 | 2.138% | 42.33万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.309 | 8.419 | 8.499 | 8.259 | 0.110 | 1.324% | 39.28万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.549 | 8.309 | 8.559 | 8.289 | -0.260 | -3.034% | 51.29万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.579 | 8.569 | 8.649 | 8.509 | -0.030 | -0.349% | 30.79万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.549 | 8.599 | 8.609 | 8.449 | 0.050 | 0.585% | 38.77万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.649 | 8.549 | 8.749 | 8.479 | -0.100 | -1.156% | 40.71万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.719 | 8.649 | 8.839 | 8.559 | -0.150 | -1.705% | 45.58万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.499 | 8.799 | 8.949 | 8.449 | 0.320 | 3.774% | 84.85万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.449 | 8.479 | 8.629 | 8.429 | -0.010 | -0.118% | 35.85万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.389 | 8.489 | 8.699 | 8.299 | 0.070 | 0.831% | 82.41万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.099 | 8.419 | 8.489 | 8.049 | 0.360 | 4.467% | 100.36万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.889 | 8.059 | 8.069 | 7.849 | 0.000 | 0.000% | 49.58万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.989 | 7.939 | 8.029 | 7.929 | 0.000 | 0.000% | 48.83万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.969 | 7.949 | 7.979 | 7.829 | 0.000 | 0.000% | 45.71万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.899 | 8.029 | 8.039 | 7.859 | 0.000 | 0.000% | 54.67万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.849 | 7.789 | 7.909 | 7.749 | 0.000 | 0.000% | 46.38万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.099 | 7.879 | 8.129 | 7.819 | 0.000 | 0.000% | 58.86万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.309 | 8.089 | 8.319 | 8.059 | 0.000 | 0.000% | 62.20万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.449 | 8.359 | 8.479 | 8.289 | 0.000 | 0.000% | 73.94万 | 0.00亿 | 0.000% |