招商证券（600999）历史行情

以下为招商证券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
2026-10-15	16.550	16.700	16.870	16.420	-0.130	-0.772%	5,056.42万	8.41亿	0.681%
2026-10-14	17.030	16.830	17.110	16.780	-0.230	-1.348%	34.25万	0.00亿	0.000%
2026-10-13	16.910	17.060	17.220	16.820	0.030	0.176%	42.01万	0.00亿	0.000%
2026-10-12	17.010	17.030	17.140	16.940	-0.010	-0.059%	29.53万	0.00亿	0.000%
2026-10-09	16.850	17.040	17.160	16.630	0.180	1.068%	44.14万	0.00亿	0.000%
2026-10-08	17.060	16.860	17.240	16.770	-0.210	-1.230%	34.77万	0.00亿	0.000%
2026-10-07	17.010	17.070	17.090	16.930	0.130	0.767%	1,941.02万	3.31亿	0.262%
2026-10-06	17.010	17.070	17.090	16.930	0.130	0.767%	1,941.02万	3.31亿	0.262%
2026-10-05	17.010	17.070	17.090	16.930	0.130	0.767%	1,941.02万	3.31亿	0.262%
2026-10-02	17.010	17.070	17.090	16.930	0.130	0.767%	1,941.02万	3.31亿	0.262%
2026-10-01	17.010	17.070	17.090	16.930	0.130	0.767%	1,941.02万	3.31亿	0.262%
2026-09-30	17.010	17.070	17.090	16.930	0.130	0.767%	19.41万	0.00亿	0.000%
2026-09-29	16.930	16.940	17.010	16.880	0.020	0.118%	22.98万	0.00亿	0.000%
2026-09-28	17.400	16.920	17.440	16.910	-0.520	-2.982%	39.96万	0.00亿	0.000%
2026-09-27	17.810	17.440	17.820	17.350	-0.390	-2.187%	3,102.35万	5.44亿	0.418%
2026-09-24	17.810	17.440	17.820	17.350	-0.390	-2.187%	31.02万	0.00亿	0.000%
2026-09-23	18.000	17.830	18.120	17.810	-0.180	-0.999%	24.43万	0.00亿	0.000%
2026-09-22	17.940	18.010	18.100	17.830	0.100	0.558%	38.78万	0.00亿	0.000%
2026-09-21	17.600	17.910	17.940	17.580	0.320	1.819%	42.91万	0.00亿	0.000%
2026-09-18	17.300	17.590	17.650	17.300	0.330	1.912%	39.59万	0.00亿	0.000%
2026-09-17	17.230	17.260	17.370	17.180	-0.060	-0.346%	34.26万	0.00亿	0.000%
2026-09-16	17.200	17.320	17.390	17.020	0.100	0.581%	32.43万	0.00亿	0.000%
2026-09-15	17.270	17.220	17.330	17.160	0.017	0.099%	26.18万	0.00亿	0.000%
2026-09-14	17.203	17.203	17.303	17.153	-0.120	-0.693%	34.21万	0.00亿	0.000%
2026-09-11	17.823	17.323	17.823	17.263	-0.600	-3.348%	63.50万	0.00亿	0.000%
2026-09-10	17.703	17.923	17.983	17.663	0.180	1.014%	40.73万	0.00亿	0.000%
2026-09-09	17.793	17.743	17.883	17.653	-0.060	-0.337%	38.75万	0.00亿	0.000%
2026-09-08	17.923	17.803	18.013	17.753	-0.100	-0.559%	41.71万	0.00亿	0.000%
2026-09-07	18.393	17.903	18.473	17.903	-0.470	-2.558%	72.76万	0.00亿	0.000%
2026-09-04	18.463	18.373	18.663	18.313	0.090	0.492%	63.99万	0.00亿	0.000%
2026-09-03	18.143	18.283	18.553	18.023	0.220	1.218%	64.61万	0.00亿	0.000%
2026-09-02	18.433	18.063	18.443	18.033	-0.480	-2.589%	52.95万	0.00亿	0.000%
2026-09-01	18.433	18.543	18.763	18.383	0.000	0.000%	60.25万	0.00亿	0.000%
2026-08-31	18.573	18.543	18.583	18.153	0.000	0.000%	68.50万	0.00亿	0.000%
2026-08-28	18.483	18.543	18.663	18.333	0.060	0.325%	64.80万	0.00亿	0.000%
2026-08-27	18.333	18.483	18.613	18.243	0.070	0.380%	96.13万	0.00亿	0.000%
2026-08-26	17.603	18.413	18.613	17.593	0.920	5.259%	132.56万	0.00亿	0.000%
2026-08-25	17.683	17.493	17.713	17.383	-0.200	-1.130%	39.36万	0.00亿	0.000%
2026-08-24	17.633	17.693	17.823	17.563	0.040	0.227%	35.75万	0.00亿	0.000%
2026-08-21	17.673	17.653	17.733	17.533	-0.010	-0.057%	27.90万	0.00亿	0.000%
2026-08-20	17.733	17.663	17.813	17.533	0.000	0.000%	35.30万	0.00亿	0.000%
2026-08-19	17.843	17.663	18.013	17.613	-0.220	-1.230%	52.58万	0.00亿	0.000%
2026-08-18	18.093	17.883	18.173	17.743	-0.270	-1.487%	46.61万	0.00亿	0.000%
2026-08-17	17.803	18.153	18.183	17.763	0.280	1.567%	47.44万	0.00亿	0.000%
2026-08-14	18.053	17.873	18.183	17.803	-0.200	-1.107%	39.73万	0.00亿	0.000%
2026-08-13	18.073	18.073	18.433	18.043	0.010	0.055%	55.38万	0.00亿	0.000%
2026-08-12	17.883	18.063	18.133	17.773	0.200	1.120%	48.32万	0.00亿	0.000%
2026-08-11	17.993	17.863	18.173	17.853	-0.180	-0.998%	45.67万	0.00亿	0.000%
2026-08-10	18.053	18.043	18.293	17.983	0.010	0.055%	50.55万	0.00亿	0.000%
2026-08-07	17.753	18.033	18.153	17.713	0.200	1.122%	65.22万	0.00亿	0.000%
2026-08-06	17.683	17.833	17.883	17.563	0.060	0.338%	74.48万	0.00亿	0.000%
2026-08-05	17.593	17.773	17.913	17.523	0.190	1.081%	70.03万	0.00亿	0.000%
2026-08-04	17.513	17.583	17.653	17.423	0.080	0.457%	53.72万	0.00亿	0.000%
2026-08-03	17.243	17.503	17.523	17.223	0.080	0.459%	54.26万	0.00亿	0.000%
2026-07-31	17.713	17.423	17.913	17.393	0.030	0.172%	86.16万	0.00亿	0.000%
2026-07-30	17.313	17.393	17.563	17.033	-0.120	-0.685%	78.41万	0.00亿	0.000%
2026-07-29	17.243	17.513	17.693	17.033	0.270	1.566%	77.33万	0.00亿	0.000%
2026-07-28	17.823	17.243	17.983	17.173	-0.820	-4.540%	101.36万	0.00亿	0.000%
2026-07-27	18.683	18.063	18.683	17.393	-0.420	-2.272%	88.79万	0.00亿	0.000%
2026-07-24	18.723	18.483	18.803	18.383	-0.430	-2.274%	72.71万	0.00亿	0.000%
2026-07-23	18.683	18.913	19.013	18.613	0.230	1.231%	75.86万	0.00亿	0.000%
2026-07-22	18.593	18.683	18.923	18.363	-0.090	-0.479%	79.90万	0.00亿	0.000%
2026-07-21	18.713	18.773	18.833	18.253	0.100	0.536%	101.13万	0.00亿	0.000%
2026-07-20	18.783	18.673	19.113	18.463	-0.080	-0.427%	108.39万	0.00亿	0.000%
2026-07-17	19.123	18.753	19.423	18.693	-0.560	-2.900%	109.55万	0.00亿	0.000%
2026-07-16	19.843	19.313	19.983	19.173	-0.971	-4.787%	108.81万	0.00亿	0.000%
2026-07-15	19.904	20.284	20.624	19.824	0.500	2.527%	122.17万	0.00亿	0.000%
2026-07-14	19.784	19.784	19.864	19.204	-0.060	-0.302%	98.00万	0.00亿	0.000%
2026-07-13	19.834	19.844	20.184	19.654	-0.100	-0.501%	101.83万	0.00亿	0.000%
2026-07-10	20.924	19.944	20.974	19.924	-1.190	-5.631%	145.33万	0.00亿	0.000%
2026-07-09	20.184	21.134	21.204	20.094	1.420	7.203%	181.64万	0.00亿	0.000%
2026-07-08	20.384	19.714	20.584	19.684	-0.320	-1.597%	126.30万	0.00亿	0.000%
2026-07-07	20.644	20.034	20.684	19.934	-0.770	-3.701%	124.93万	0.00亿	0.000%
2026-07-06	21.474	20.804	21.604	20.504	-0.400	-1.886%	122.98万	0.00亿	0.000%
2026-07-03	21.254	21.204	21.464	20.164	0.120	0.569%	173.58万	0.00亿	0.000%
2026-07-02	21.914	21.084	22.334	21.084	-1.240	-5.555%	200.27万	0.00亿	0.000%
2026-07-01	20.504	22.324	22.594	20.494	1.840	8.983%	242.10万	0.00亿	0.000%
2026-06-30	20.234	20.484	20.824	20.154	-0.100	-0.486%	120.56万	0.00亿	0.000%
2026-06-29	20.374	20.584	21.084	20.064	0.720	3.625%	179.02万	0.00亿	0.000%
2026-06-26	20.084	19.864	20.884	19.824	-0.290	-1.439%	181.21万	0.00亿	0.000%
2026-06-25	20.094	20.154	20.544	19.434	0.490	2.492%	188.09万	0.00亿	0.000%
2026-06-24	19.314	19.664	20.354	19.304	0.180	0.924%	185.13万	0.00亿	0.000%
2026-06-23	19.254	19.484	19.964	19.224	0.450	2.364%	219.57万	0.00亿	0.000%
2026-06-22	17.934	19.034	19.104	17.884	1.070	5.956%	181.46万	0.00亿	0.000%
2026-06-18	18.374	17.964	18.554	17.864	-0.520	-2.813%	110.02万	0.00亿	0.000%
2026-06-17	18.274	18.484	18.684	18.234	0.170	0.928%	89.43万	0.00亿	0.000%
2026-06-16	17.834	18.314	18.364	17.764	0.430	2.404%	120.07万	0.00亿	0.000%
2026-06-15	17.284	17.884	18.374	17.194	0.810	4.744%	170.30万	0.00亿	0.000%
2026-06-12	16.624	17.074	17.184	16.544	0.450	2.707%	113.20万	0.00亿	0.000%
2026-06-11	16.514	16.624	16.864	16.354	0.040	0.241%	67.28万	0.00亿	0.000%
2026-06-10	16.284	16.584	16.704	16.234	0.220	1.344%	64.03万	0.00亿	0.000%
2026-06-09	16.284	16.364	16.544	16.154	0.080	0.491%	42.11万	0.00亿	0.000%
2026-06-08	15.884	16.284	16.424	15.864	0.010	0.061%	66.57万	0.00亿	0.000%
2026-06-05	16.514	16.274	16.724	16.244	-0.240	-1.453%	56.51万	0.00亿	0.000%
2026-06-04	16.534	16.514	16.814	16.364	-0.180	-1.078%	48.52万	0.00亿	0.000%
2026-06-03	16.484	16.694	16.964	16.244	0.180	1.090%	80.33万	0.00亿	0.000%
2026-06-02	16.484	16.514	16.654	16.364	0.010	0.061%	53.24万	0.00亿	0.000%
2026-06-01	16.384	16.504	16.744	16.304	0.130	0.794%	68.04万	0.00亿	0.000%
2026-05-29	16.484	16.374	16.844	16.334	-0.110	-0.667%	80.51万	0.00亿	0.000%
2026-05-28	17.194	16.484	17.194	16.434	-0.690	-4.018%	109.58万	0.00亿	0.000%
2026-05-27	17.184	17.174	17.734	17.084	-0.080	-0.464%	90.27万	0.00亿	0.000%
2026-05-26	16.884	17.254	17.474	16.784	0.370	2.191%	109.15万	0.00亿	0.000%
2026-05-25	16.884	16.884	17.284	16.704	0.160	0.957%	76.72万	0.00亿	0.000%
2026-05-22	16.984	16.724	17.164	16.584	-0.090	-0.535%	100.47万	0.00亿	0.000%
2026-05-21	16.884	16.814	17.634	16.694	0.380	2.312%	201.35万	0.00亿	0.000%
2026-05-20	16.054	16.434	16.514	15.964	0.330	2.049%	96.86万	0.00亿	0.000%
2026-05-19	15.474	16.104	16.194	15.434	0.540	3.470%	103.52万	0.00亿	0.000%
2026-05-18	15.584	15.564	15.844	15.404	0.390	2.570%	95.48万	0.00亿	0.000%
2026-05-15	15.374	15.174	15.474	15.064	-0.220	-1.429%	39.77万	0.00亿	0.000%
2026-05-14	15.564	15.394	15.674	15.394	-0.130	-0.837%	44.13万	0.00亿	0.000%
2026-05-13	15.604	15.524	15.644	15.404	-0.140	-0.894%	40.11万	0.00亿	0.000%
2026-05-12	15.594	15.664	15.764	15.484	0.110	0.707%	54.05万	0.00亿	0.000%
2026-05-11	15.304	15.554	15.664	15.214	0.250	1.634%	69.61万	0.00亿	0.000%
2026-05-08	15.394	15.304	15.394	15.254	-0.100	-0.649%	29.97万	0.00亿	0.000%
2026-05-07	15.484	15.404	15.484	15.284	0.030	0.195%	36.67万	0.00亿	0.000%
2026-05-06	15.114	15.374	15.424	15.114	0.270	1.788%	65.37万	0.00亿	0.000%
2026-04-30	15.234	15.104	15.384	15.044	0.050	0.332%	73.65万	0.00亿	0.000%
2026-04-29	14.974	15.054	15.054	14.934	0.030	0.200%	47.43万	0.00亿	0.000%
2026-04-28	14.804	15.024	15.154	14.804	0.260	1.761%	67.87万	0.00亿	0.000%
2026-04-27	14.784	14.764	15.064	14.744	0.010	0.068%	49.68万	0.00亿	0.000%
2026-04-24	14.784	14.754	14.844	14.634	-0.090	-0.606%	29.20万	0.00亿	0.000%
2026-04-23	14.854	14.844	15.004	14.824	0.010	0.067%	39.46万	0.00亿	0.000%
2026-04-22	14.904	14.834	15.114	14.814	-0.150	-1.001%	49.89万	0.00亿	0.000%
2026-04-21	15.014	14.984	15.034	14.924	-0.030	-0.200%	17.15万	0.00亿	0.000%
2026-04-20	15.134	15.014	15.144	14.934	-0.080	-0.530%	32.94万	0.00亿	0.000%
2026-04-17	15.234	15.094	15.234	15.074	0.000	0.000%	25.86万	0.00亿	0.000%
2026-04-16	15.300	15.230	15.350	15.200	0.000	0.000%	29.57万	4.70亿	0.400%
2026-04-15	15.334	15.234	15.374	15.224	0.000	0.000%	17.15万	0.00亿	0.000%
2026-04-14	15.294	15.304	15.334	15.134	0.100	0.658%	24.15万	0.00亿	0.000%
2026-04-13	15.154	15.204	15.344	15.114	0.000	0.000%	26.22万	0.00亿	0.000%
2026-04-10	15.194	15.264	15.574	15.094	0.000	0.000%	61.50万	0.00亿	0.000%
2026-04-09	15.134	14.954	15.134	14.904	0.000	0.000%	27.05万	0.00亿	0.000%
2026-04-08	15.184	15.274	15.284	15.054	0.000	0.000%	35.12万	0.00亿	0.000%
2026-04-07	14.944	14.934	15.014	14.834	0.000	0.000%	17.70万	0.00亿	0.000%
2026-04-03	15.054	14.934	15.104	14.924	0.000	0.000%	17.49万	0.00亿	0.000%
2026-04-02	15.114	15.034	15.134	14.984	0.000	0.000%	20.93万	0.00亿	0.000%
2026-04-01	15.044	15.144	15.204	14.974	0.000	0.000%	30.72万	0.00亿	0.000%