兴业银行（601166）历史行情

以下为兴业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
2026-10-16	18.250	18.450	18.480	18.180	0.090	0.490%	103.28万	0.00亿	0.000%
2026-10-15	18.320	18.360	18.390	18.100	0.110	0.603%	114.64万	0.00亿	0.000%
2026-10-14	18.130	18.250	18.330	18.110	0.100	0.551%	81.57万	0.00亿	0.000%
2026-10-13	18.420	18.150	18.430	18.020	-0.290	-1.573%	113.99万	0.00亿	0.000%
2026-10-12	18.080	18.440	18.440	18.060	0.390	2.161%	102.47万	0.00亿	0.000%
2026-10-09	18.240	18.050	18.370	18.040	-0.190	-1.042%	91.48万	0.00亿	0.000%
2026-10-08	18.000	18.240	18.270	17.970	0.190	1.053%	82.60万	0.00亿	0.000%
2026-10-07	17.820	18.050	18.060	17.740	0.260	1.461%	6,851.32万	12.29亿	0.324%
2026-10-06	17.820	18.050	18.060	17.740	0.260	1.461%	6,851.32万	12.29亿	0.324%
2026-10-05	17.820	18.050	18.060	17.740	0.260	1.461%	6,851.32万	12.29亿	0.324%
2026-10-02	17.820	18.050	18.060	17.740	0.260	1.461%	6,851.32万	12.29亿	0.324%
2026-10-01	17.820	18.050	18.060	17.740	0.260	1.461%	6,851.32万	12.29亿	0.324%
2026-09-30	17.820	18.050	18.060	17.740	0.260	1.461%	68.51万	0.00亿	0.000%
2026-09-29	17.830	17.790	17.900	17.740	0.020	0.113%	53.35万	0.00亿	0.000%
2026-09-28	17.920	17.770	17.960	17.720	-0.110	-0.615%	62.77万	0.00亿	0.000%
2026-09-27	17.890	17.880	18.000	17.870	0.010	0.056%	5,953.71万	10.68亿	0.281%
2026-09-24	17.890	17.880	18.000	17.870	0.010	0.056%	59.54万	0.00亿	0.000%
2026-09-23	17.850	17.870	17.940	17.820	-0.020	-0.112%	39.84万	0.00亿	0.000%
2026-09-22	17.720	17.890	17.920	17.650	0.160	0.902%	66.71万	0.00亿	0.000%
2026-09-21	17.760	17.730	17.760	17.620	-0.050	-0.281%	54.92万	0.00亿	0.000%
2026-09-18	17.710	17.780	17.860	17.680	0.030	0.169%	62.12万	0.00亿	0.000%
2026-09-17	17.830	17.750	17.880	17.680	-0.050	-0.281%	65.23万	0.00亿	0.000%
2026-09-16	17.930	17.800	17.970	17.720	-0.120	-0.670%	62.94万	0.00亿	0.000%
2026-09-15	18.140	17.920	18.150	17.900	-0.230	-1.267%	69.48万	0.00亿	0.000%
2026-09-14	18.090	18.150	18.240	18.000	0.020	0.110%	81.62万	0.00亿	0.000%
2026-09-11	18.250	18.130	18.300	18.060	-0.110	-0.603%	75.04万	0.00亿	0.000%
2026-09-10	18.100	18.240	18.250	18.040	0.130	0.718%	62.59万	0.00亿	0.000%
2026-09-09	18.170	18.110	18.210	18.090	-0.060	-0.330%	57.00万	0.00亿	0.000%
2026-09-08	18.050	18.170	18.280	18.000	0.120	0.665%	81.55万	0.00亿	0.000%
2026-09-07	18.240	18.050	18.340	18.010	-0.170	-0.933%	101.81万	0.00亿	0.000%
2026-09-04	17.930	18.220	18.230	17.910	0.290	1.617%	99.33万	0.00亿	0.000%
2026-09-03	17.810	17.930	18.120	17.810	0.030	0.168%	93.81万	0.00亿	0.000%
2026-09-02	18.000	17.900	18.090	17.840	-0.050	-0.279%	70.89万	0.00亿	0.000%
2026-09-01	17.510	17.950	18.000	17.500	0.410	2.338%	169.41万	0.00亿	0.000%
2026-08-31	17.440	17.540	17.650	17.440	0.110	0.631%	129.59万	0.00亿	0.000%
2026-08-28	17.650	17.430	17.650	17.420	-0.580	-3.220%	240.91万	0.00亿	0.000%
2026-08-27	18.170	18.010	18.230	17.910	-0.200	-1.098%	103.95万	0.00亿	0.000%
2026-08-26	17.980	18.210	18.260	17.940	0.190	1.054%	109.80万	0.00亿	0.000%
2026-08-25	18.280	18.020	18.420	17.980	-0.260	-1.422%	119.94万	0.00亿	0.000%
2026-08-24	18.050	18.280	18.320	18.020	0.180	0.994%	115.48万	0.00亿	0.000%
2026-08-21	18.150	18.100	18.280	18.060	-0.070	-0.385%	72.34万	0.00亿	0.000%
2026-08-20	18.100	18.170	18.230	17.950	-0.070	-0.384%	96.41万	0.00亿	0.000%
2026-08-19	17.970	18.240	18.240	17.860	0.390	2.185%	144.08万	0.00亿	0.000%
2026-08-18	17.800	17.850	17.930	17.740	0.020	0.112%	76.68万	0.00亿	0.000%
2026-08-17	18.000	17.830	18.030	17.770	-0.200	-1.109%	94.83万	0.00亿	0.000%
2026-08-14	18.090	18.030	18.160	17.960	-0.140	-0.771%	64.70万	0.00亿	0.000%
2026-08-13	18.070	18.170	18.180	18.020	0.070	0.387%	69.77万	0.00亿	0.000%
2026-08-12	18.180	18.100	18.220	18.070	-0.120	-0.659%	50.97万	0.00亿	0.000%
2026-08-11	18.320	18.220	18.390	18.150	-0.120	-0.654%	69.13万	0.00亿	0.000%
2026-08-10	18.290	18.340	18.500	18.250	0.000	0.000%	63.69万	0.00亿	0.000%
2026-08-07	18.440	18.340	18.470	18.230	-0.140	-0.758%	63.25万	0.00亿	0.000%
2026-08-06	18.300	18.480	18.560	18.220	0.120	0.654%	80.53万	0.00亿	0.000%
2026-08-05	18.560	18.360	18.660	18.270	-0.200	-1.078%	95.24万	0.00亿	0.000%
2026-08-04	19.000	18.560	19.000	18.550	-0.540	-2.827%	107.40万	0.00亿	0.000%
2026-08-03	18.900	19.100	19.100	18.770	0.200	1.058%	97.65万	0.00亿	0.000%
2026-07-31	18.830	18.900	18.990	18.520	-0.200	-1.047%	138.11万	0.00亿	0.000%
2026-07-30	18.580	19.100	19.100	18.540	0.510	2.743%	157.63万	0.00亿	0.000%
2026-07-29	18.660	18.590	18.780	18.520	-0.010	-0.054%	110.28万	0.00亿	0.000%
2026-07-28	18.370	18.600	18.600	18.200	0.300	1.639%	134.90万	0.00亿	0.000%
2026-07-27	18.480	18.300	18.490	18.200	-0.030	-0.164%	87.20万	0.00亿	0.000%
2026-07-24	18.390	18.330	18.450	18.230	0.070	0.383%	109.76万	0.00亿	0.000%
2026-07-23	18.110	18.260	18.300	18.050	0.080	0.440%	87.97万	0.00亿	0.000%
2026-07-22	17.890	18.180	18.180	17.730	0.290	1.621%	104.06万	0.00亿	0.000%
2026-07-21	18.380	17.890	18.530	17.860	-0.450	-2.454%	168.74万	0.00亿	0.000%
2026-07-20	17.690	18.340	18.360	17.660	0.590	3.324%	181.79万	0.00亿	0.000%
2026-07-17	17.690	17.750	17.880	17.610	0.090	0.510%	118.62万	0.00亿	0.000%
2026-07-16	17.830	17.660	18.010	17.630	-0.150	-0.842%	82.20万	0.00亿	0.000%
2026-07-15	17.390	17.810	17.820	17.260	0.360	2.063%	131.31万	0.00亿	0.000%
2026-07-14	17.400	17.450	17.520	17.250	-0.020	-0.114%	107.06万	0.00亿	0.000%
2026-07-13	17.280	17.470	17.480	17.200	0.140	0.808%	95.94万	0.00亿	0.000%
2026-07-10	17.180	17.330	17.350	17.100	0.140	0.814%	95.56万	0.00亿	0.000%
2026-07-09	17.100	17.190	17.330	16.990	-0.020	-0.116%	86.55万	0.00亿	0.000%
2026-07-08	17.000	17.210	17.250	16.850	0.140	0.820%	80.65万	0.00亿	0.000%
2026-07-07	17.080	17.070	17.190	16.910	-0.040	-0.234%	76.39万	0.00亿	0.000%
2026-07-06	16.920	17.110	17.180	16.830	0.100	0.588%	114.56万	0.00亿	0.000%
2026-07-03	17.090	17.010	17.330	16.820	-0.050	-0.293%	88.64万	0.00亿	0.000%
2026-07-02	16.890	17.060	17.150	16.790	0.360	2.156%	103.86万	0.00亿	0.000%
2026-07-01	16.530	16.700	16.800	16.510	0.140	0.845%	71.78万	0.00亿	0.000%
2026-06-30	16.820	16.560	16.850	16.490	-0.320	-1.896%	92.04万	0.00亿	0.000%
2026-06-29	16.770	16.880	16.960	16.440	0.110	0.656%	101.64万	0.00亿	0.000%
2026-06-26	16.960	16.770	17.070	16.760	-0.170	-1.004%	100.49万	0.00亿	0.000%
2026-06-25	17.080	16.940	17.210	16.880	-0.180	-1.051%	119.23万	0.00亿	0.000%
2026-06-24	17.720	17.120	17.780	17.120	-0.530	-3.003%	115.73万	0.00亿	0.000%
2026-06-23	17.720	17.650	18.110	17.580	-0.080	-0.451%	102.53万	0.00亿	0.000%
2026-06-22	17.270	17.730	17.820	17.110	0.410	2.367%	110.08万	0.00亿	0.000%
2026-06-18	17.830	17.320	17.880	17.290	-0.520	-2.915%	120.10万	0.00亿	0.000%
2026-06-17	18.150	17.840	18.270	17.800	-0.230	-1.273%	80.05万	0.00亿	0.000%
2026-06-16	18.180	18.070	18.280	18.060	-0.160	-0.878%	73.55万	0.00亿	0.000%
2026-06-15	18.610	18.230	18.620	18.150	-0.380	-2.042%	131.49万	0.00亿	0.000%
2026-06-12	18.290	18.610	18.670	18.200	0.321	1.755%	151.01万	0.00亿	0.000%
2026-06-11	18.409	18.289	18.469	18.119	-0.100	-0.544%	101.41万	0.00亿	0.000%
2026-06-10	17.999	18.389	18.429	17.879	0.440	2.451%	137.35万	0.00亿	0.000%
2026-06-09	17.979	17.949	18.099	17.909	-0.090	-0.499%	81.93万	0.00亿	0.000%
2026-06-08	18.079	18.039	18.179	17.979	-0.060	-0.332%	84.92万	0.00亿	0.000%
2026-06-05	17.819	18.099	18.159	17.819	0.310	1.743%	117.20万	0.00亿	0.000%
2026-06-04	18.029	17.789	18.119	17.729	-0.200	-1.112%	77.05万	0.00亿	0.000%
2026-06-03	18.059	17.989	18.139	17.879	-0.120	-0.663%	100.86万	0.00亿	0.000%
2026-06-02	17.899	18.109	18.199	17.859	0.170	0.948%	109.49万	0.00亿	0.000%
2026-06-01	17.979	17.939	17.999	17.799	-0.060	-0.333%	117.58万	0.00亿	0.000%
2026-05-29	17.299	17.999	18.019	17.279	0.530	3.034%	208.71万	0.00亿	0.000%
2026-05-28	17.589	17.469	17.689	17.409	-0.030	-0.171%	97.74万	0.00亿	0.000%
2026-05-27	17.339	17.499	17.649	17.329	0.170	0.981%	130.76万	0.00亿	0.000%
2026-05-26	17.159	17.329	17.389	17.139	0.190	1.109%	94.55万	0.00亿	0.000%
2026-05-25	16.959	17.139	17.239	16.919	0.180	1.061%	97.73万	0.00亿	0.000%
2026-05-22	16.819	16.959	17.089	16.779	0.090	0.534%	97.32万	0.00亿	0.000%
2026-05-21	16.829	16.869	16.919	16.779	0.040	0.238%	78.68万	0.00亿	0.000%
2026-05-20	17.019	16.829	17.019	16.829	-0.170	-1.000%	65.28万	0.00亿	0.000%
2026-05-19	16.949	16.999	17.199	16.949	0.050	0.295%	82.93万	0.00亿	0.000%
2026-05-18	17.159	16.949	17.159	16.879	-0.220	-1.281%	89.12万	0.00亿	0.000%
2026-05-15	17.169	17.169	17.309	17.099	-0.020	-0.116%	86.48万	0.00亿	0.000%
2026-05-14	17.179	17.189	17.239	17.079	0.000	0.000%	90.92万	0.00亿	0.000%
2026-05-13	17.279	17.189	17.309	17.189	-0.060	-0.348%	80.61万	0.00亿	0.000%
2026-05-12	17.229	17.249	17.319	17.209	0.020	0.116%	105.81万	0.00亿	0.000%
2026-05-11	17.219	17.229	17.259	17.149	0.000	0.000%	93.45万	0.00亿	0.000%
2026-05-08	17.259	17.229	17.339	17.219	-0.020	-0.116%	84.97万	0.00亿	0.000%
2026-05-07	17.309	17.249	17.349	17.239	-0.040	-0.231%	87.16万	0.00亿	0.000%
2026-05-06	17.439	17.289	17.469	17.239	-0.140	-0.803%	135.14万	0.00亿	0.000%
2026-04-30	17.529	17.429	17.539	17.339	-0.250	-1.414%	153.04万	0.00亿	0.000%
2026-04-29	17.589	17.679	17.679	17.549	0.040	0.227%	96.68万	0.00亿	0.000%
2026-04-28	17.679	17.639	17.709	17.539	-0.030	-0.170%	86.42万	0.00亿	0.000%
2026-04-27	17.729	17.669	17.909	17.659	-0.010	-0.057%	108.58万	0.00亿	0.000%
2026-04-24	17.679	17.679	17.819	17.609	-0.020	-0.113%	80.73万	0.00亿	0.000%
2026-04-23	17.719	17.699	17.779	17.629	-0.020	-0.113%	96.96万	0.00亿	0.000%
2026-04-22	17.939	17.719	17.969	17.719	-0.200	-1.116%	126.63万	0.00亿	0.000%
2026-04-21	17.869	17.919	18.179	17.859	0.060	0.336%	105.94万	0.00亿	0.000%
2026-04-20	17.919	17.859	17.959	17.839	0.000	0.000%	100.87万	0.00亿	0.000%
2026-04-17	18.099	17.899	18.109	17.899	0.000	0.000%	83.11万	0.00亿	0.000%
2026-04-16	18.190	18.110	18.290	18.070	-0.090	-0.490%	55.86万	10.42亿	0.260%
2026-04-15	18.079	18.199	18.249	18.069	0.000	0.000%	55.54万	0.00亿	0.000%
2026-04-14	17.939	18.069	18.069	17.929	0.150	0.837%	48.20万	0.00亿	0.000%
2026-04-13	18.009	17.919	18.019	17.869	0.000	0.000%	50.25万	0.00亿	0.000%
2026-04-10	18.109	18.029	18.149	18.029	0.000	0.000%	60.25万	0.00亿	0.000%
2026-04-09	18.229	18.099	18.279	18.059	0.000	0.000%	51.04万	0.00亿	0.000%
2026-04-08	18.169	18.279	18.329	18.099	0.000	0.000%	65.10万	0.00亿	0.000%
2026-04-07	18.199	18.029	18.289	17.989	0.000	0.000%	55.79万	0.00亿	0.000%
2026-04-03	18.399	18.189	18.419	18.149	0.000	0.000%	47.92万	0.00亿	0.000%
2026-04-02	18.409	18.399	18.479	18.309	0.000	0.000%	50.96万	0.00亿	0.000%
2026-04-01	18.389	18.409	18.589	18.319	0.000	0.000%	74.20万	0.00亿	0.000%