无锡银行（600908）历史行情
以下为无锡银行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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 5.860 | 5.990 | 6.000 | 5.860 | 0.120 | 2.044% | 2,174.10万 | 1.30亿 | 1.087% |
| 2026-10-09 | 5.950 | 5.870 | 5.980 | 5.850 | -0.060 | -1.012% | 26.31万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.900 | 5.930 | 5.950 | 5.890 | 0.030 | 0.508% | 21.58万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.840 | 5.900 | 5.960 | 5.840 | 0.060 | 1.027% | 1,525.89万 | 0.90亿 | 0.763% |
| 2026-10-06 | 5.840 | 5.900 | 5.960 | 5.840 | 0.060 | 1.027% | 1,525.89万 | 0.90亿 | 0.763% |
| 2026-10-05 | 5.840 | 5.900 | 5.960 | 5.840 | 0.060 | 1.027% | 1,525.89万 | 0.90亿 | 0.763% |
| 2026-10-02 | 5.840 | 5.900 | 5.960 | 5.840 | 0.060 | 1.027% | 1,525.89万 | 0.90亿 | 0.763% |
| 2026-10-01 | 5.840 | 5.900 | 5.960 | 5.840 | 0.060 | 1.027% | 1,525.89万 | 0.90亿 | 0.763% |
| 2026-09-30 | 5.840 | 5.900 | 5.960 | 5.840 | 0.060 | 1.027% | 15.26万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.810 | 5.840 | 5.890 | 5.760 | 0.040 | 0.690% | 18.23万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.820 | 5.800 | 5.880 | 5.740 | -0.030 | -0.515% | 22.71万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.730 | 5.830 | 5.880 | 5.730 | 0.080 | 1.391% | 2,018.68万 | 1.18亿 | 1.010% |
| 2026-09-24 | 5.730 | 5.830 | 5.880 | 5.730 | 0.080 | 1.391% | 20.19万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.740 | 5.750 | 5.780 | 5.710 | -0.020 | -0.347% | 11.64万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.750 | 5.770 | 5.790 | 5.710 | 0.020 | 0.348% | 15.56万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.750 | 5.750 | 5.790 | 5.710 | -0.010 | -0.174% | 14.64万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.820 | 5.760 | 5.860 | 5.750 | -0.080 | -1.370% | 15.10万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.840 | 5.840 | 5.920 | 5.790 | 0.000 | 0.000% | 18.51万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.850 | 5.840 | 5.920 | 5.770 | -0.020 | -0.341% | 23.31万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.950 | 5.860 | 5.950 | 5.840 | -0.110 | -1.843% | 24.23万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.880 | 5.970 | 5.990 | 5.880 | 0.070 | 1.186% | 24.87万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.050 | 5.900 | 6.050 | 5.880 | -0.160 | -2.640% | 29.69万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.890 | 6.060 | 6.070 | 5.860 | 0.150 | 2.538% | 37.20万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.840 | 5.910 | 5.940 | 5.800 | 0.070 | 1.199% | 21.13万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.720 | 5.840 | 5.860 | 5.710 | 0.090 | 1.565% | 24.83万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.810 | 5.750 | 5.840 | 5.700 | -0.060 | -1.033% | 22.02万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.810 | 5.810 | 5.870 | 5.790 | 0.000 | 0.000% | 22.47万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.700 | 5.810 | 5.890 | 5.700 | 0.090 | 1.573% | 33.63万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.690 | 5.720 | 5.740 | 5.620 | 0.020 | 0.351% | 21.87万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.550 | 5.700 | 5.710 | 5.540 | 0.130 | 2.334% | 23.97万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.510 | 5.570 | 5.580 | 5.500 | 0.070 | 1.273% | 17.37万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.530 | 5.500 | 5.550 | 5.460 | -0.040 | -0.722% | 13.57万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.550 | 5.540 | 5.590 | 5.460 | 0.010 | 0.181% | 19.74万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.440 | 5.530 | 5.540 | 5.440 | 0.070 | 1.282% | 16.50万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.510 | 5.460 | 5.570 | 5.440 | -0.070 | -1.266% | 18.53万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.360 | 5.530 | 5.540 | 5.360 | 0.150 | 2.788% | 27.93万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.390 | 5.380 | 5.460 | 5.350 | -0.020 | -0.370% | 14.39万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.350 | 5.400 | 5.440 | 5.310 | 0.030 | 0.559% | 21.49万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.340 | 5.370 | 5.400 | 5.330 | 0.050 | 0.940% | 19.43万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.330 | 5.320 | 5.350 | 5.300 | -0.010 | -0.188% | 10.57万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.330 | 5.330 | 5.350 | 5.270 | 0.000 | 0.000% | 13.44万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.400 | 5.330 | 5.400 | 5.330 | -0.070 | -1.296% | 15.69万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.410 | 5.400 | 5.420 | 5.370 | -0.010 | -0.185% | 11.77万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.390 | 5.410 | 5.450 | 5.350 | 0.020 | 0.371% | 15.57万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.420 | 5.390 | 5.450 | 5.380 | -0.030 | -0.554% | 11.65万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.390 | 5.420 | 5.470 | 5.360 | 0.030 | 0.557% | 19.55万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.440 | 5.390 | 5.450 | 5.350 | -0.070 | -1.282% | 21.75万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.500 | 5.460 | 5.540 | 5.380 | -0.060 | -1.087% | 25.55万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.590 | 5.520 | 5.630 | 5.500 | -0.070 | -1.252% | 16.56万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.750 | 5.590 | 5.760 | 5.590 | -0.170 | -2.951% | 18.74万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.630 | 5.760 | 5.770 | 5.620 | 0.110 | 1.947% | 21.92万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.610 | 5.650 | 5.680 | 5.520 | -0.010 | -0.177% | 26.17万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.540 | 5.660 | 5.680 | 5.520 | 0.130 | 2.351% | 32.82万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.430 | 5.530 | 5.550 | 5.430 | 0.100 | 1.842% | 21.31万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.420 | 5.430 | 5.440 | 5.350 | 0.040 | 0.742% | 19.51万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.380 | 5.390 | 5.430 | 5.360 | 0.010 | 0.186% | 15.87万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.450 | 5.380 | 5.480 | 5.380 | -0.040 | -0.738% | 13.15万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.350 | 5.420 | 5.460 | 5.350 | 0.030 | 0.557% | 16.50万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.390 | 5.390 | 5.480 | 5.300 | -0.010 | -0.185% | 23.77万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.540 | 5.400 | 5.580 | 5.380 | -0.120 | -2.174% | 28.76万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.460 | 5.520 | 5.580 | 5.450 | 0.070 | 1.284% | 27.10万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.440 | 5.450 | 5.570 | 5.410 | 0.020 | 0.368% | 30.62万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.450 | 5.430 | 5.520 | 5.370 | -0.020 | -0.367% | 17.00万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.320 | 5.450 | 5.460 | 5.300 | 0.100 | 1.869% | 19.36万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.310 | 5.350 | 5.400 | 5.290 | 0.030 | 0.564% | 21.13万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.200 | 5.320 | 5.340 | 5.180 | 0.140 | 2.703% | 25.99万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.180 | 5.180 | 5.210 | 5.110 | 0.000 | 0.000% | 12.93万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.190 | 5.180 | 5.250 | 5.160 | -0.070 | -1.333% | 13.68万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.240 | 5.250 | 5.290 | 5.130 | 0.030 | 0.575% | 12.81万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.280 | 5.220 | 5.290 | 5.180 | -0.030 | -0.571% | 11.45万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.110 | 5.250 | 5.250 | 5.080 | 0.140 | 2.740% | 16.72万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.110 | 5.110 | 5.180 | 5.080 | 0.000 | 0.000% | 12.35万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.030 | 5.110 | 5.150 | 5.010 | 0.090 | 1.793% | 15.63万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.960 | 5.020 | 5.050 | 4.920 | 0.070 | 1.414% | 10.39万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.080 | 4.950 | 5.080 | 4.930 | -0.140 | -2.750% | 13.59万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.030 | 5.090 | 5.120 | 4.910 | 0.050 | 0.992% | 14.02万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.170 | 5.040 | 5.170 | 5.030 | -0.110 | -2.136% | 13.50万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.140 | 5.150 | 5.180 | 5.090 | 0.010 | 0.195% | 9.63万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.370 | 5.140 | 5.370 | 5.140 | -0.210 | -3.925% | 18.17万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.180 | 5.350 | 5.370 | 5.170 | 0.170 | 3.282% | 25.28万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.190 | 5.180 | 5.200 | 5.050 | -0.010 | -0.193% | 15.65万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.320 | 5.190 | 5.340 | 5.180 | -0.140 | -2.627% | 16.21万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.390 | 5.330 | 5.400 | 5.310 | -0.050 | -0.929% | 11.38万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.470 | 5.380 | 5.470 | 5.340 | -0.080 | -1.465% | 15.11万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.490 | 5.460 | 5.510 | 5.420 | 0.000 | 0.000% | 17.31万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.350 | 5.460 | 5.470 | 5.330 | 0.090 | 1.676% | 18.27万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.420 | 5.370 | 5.440 | 5.350 | -0.030 | -0.556% | 13.41万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.290 | 5.400 | 5.420 | 5.280 | 0.110 | 2.079% | 18.94万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.270 | 5.290 | 5.330 | 5.260 | -0.010 | -0.189% | 15.72万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.310 | 5.300 | 5.320 | 5.240 | 0.000 | 0.000% | 12.92万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.290 | 5.300 | 5.380 | 5.260 | 0.040 | 0.760% | 9.52万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.350 | 5.260 | 5.400 | 5.250 | -0.090 | -1.682% | 10.63万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.450 | 5.350 | 5.450 | 5.330 | -0.070 | -1.292% | 14.24万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.450 | 5.420 | 5.530 | 5.420 | -0.040 | -0.733% | 16.86万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.340 | 5.460 | 5.470 | 5.290 | 0.140 | 2.632% | 18.03万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.240 | 5.320 | 5.340 | 5.230 | 0.080 | 1.527% | 13.40万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.290 | 5.240 | 5.320 | 5.230 | -0.070 | -1.318% | 9.13万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.310 | 5.310 | 5.350 | 5.270 | -0.010 | -0.188% | 7.86万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.330 | 5.320 | 5.340 | 5.290 | 0.020 | 0.377% | 8.57万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.330 | 5.300 | 5.360 | 5.290 | -0.030 | -0.563% | 9.41万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.380 | 5.330 | 5.380 | 5.320 | -0.050 | -0.929% | 10.65万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.400 | 5.380 | 5.430 | 5.360 | -0.010 | -0.186% | 10.70万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.460 | 5.390 | 5.460 | 5.380 | -0.070 | -1.282% | 10.30万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.400 | 5.460 | 5.480 | 5.400 | 0.050 | 0.924% | 9.35万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.440 | 5.410 | 5.460 | 5.390 | -0.050 | -0.916% | 12.17万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.490 | 5.460 | 5.520 | 5.440 | -0.040 | -0.727% | 17.97万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.510 | 5.500 | 5.530 | 5.490 | -0.010 | -0.181% | 11.35万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.520 | 5.510 | 5.540 | 5.490 | -0.010 | -0.181% | 9.12万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.550 | 5.520 | 5.560 | 5.520 | -0.010 | -0.181% | 12.23万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.560 | 5.530 | 5.590 | 5.520 | -0.040 | -0.718% | 16.03万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.580 | 5.570 | 5.620 | 5.560 | 0.010 | 0.180% | 11.49万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.590 | 5.560 | 5.610 | 5.550 | -0.010 | -0.180% | 13.41万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.590 | 5.570 | 5.610 | 5.540 | -0.030 | -0.536% | 21.45万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.630 | 5.600 | 5.700 | 5.580 | -0.030 | -0.533% | 20.26万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.590 | 5.630 | 5.660 | 5.570 | 0.040 | 0.716% | 13.99万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.580 | 5.590 | 5.600 | 5.550 | 0.010 | 0.179% | 10.68万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.630 | 5.580 | 5.710 | 5.570 | -0.050 | -0.888% | 13.18万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.740 | 5.630 | 5.740 | 5.620 | -0.110 | -1.916% | 16.50万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.610 | 5.740 | 5.760 | 5.600 | 0.130 | 2.317% | 28.55万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.580 | 5.610 | 5.630 | 5.570 | 0.020 | 0.358% | 15.45万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.550 | 5.590 | 5.610 | 5.540 | 0.050 | 0.903% | 12.44万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.530 | 5.540 | 5.560 | 5.510 | 0.020 | 0.362% | 8.33万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.530 | 5.520 | 5.560 | 5.520 | -0.020 | -0.361% | 7.29万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.540 | 5.540 | 5.590 | 5.530 | -0.020 | -0.360% | 9.71万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.510 | 5.560 | 5.570 | 5.500 | 0.050 | 0.907% | 13.57万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.460 | 5.510 | 5.520 | 5.450 | 0.060 | 1.101% | 13.71万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.500 | 5.450 | 5.500 | 5.440 | 0.000 | 0.000% | 11.93万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.520 | 5.490 | 5.540 | 5.490 | 0.000 | 0.000% | 11.86万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.580 | 5.490 | 5.580 | 5.490 | 0.000 | 0.000% | 13.22万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.540 | 5.590 | 5.600 | 5.520 | 0.000 | 0.000% | 17.83万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.520 | 5.480 | 5.530 | 5.470 | 0.000 | 0.000% | 15.30万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.580 | 5.530 | 5.590 | 5.490 | 0.000 | 0.000% | 16.33万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.560 | 5.570 | 5.630 | 5.560 | 0.000 | 0.000% | 15.15万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.650 | 5.570 | 5.670 | 5.560 | 0.000 | 0.000% | 18.80万 | 0.00亿 | 0.000% |