北京银行（601169）历史行情
以下为北京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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 5.630 | 5.670 | 5.680 | 5.620 | 0.030 | 0.532% | 6,732.76万 | 3.81亿 | 0.318% |
| 2026-10-16 | 5.600 | 5.640 | 5.680 | 5.580 | 0.030 | 0.535% | 178.35万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.590 | 5.610 | 5.660 | 5.540 | 0.010 | 0.179% | 252.09万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.610 | 5.600 | 5.690 | 5.590 | -0.010 | -0.178% | 156.73万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.690 | 5.610 | 5.700 | 5.590 | -0.080 | -1.406% | 167.97万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.580 | 5.690 | 5.700 | 5.570 | 0.120 | 2.154% | 229.62万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.680 | 5.570 | 5.690 | 5.560 | -0.090 | -1.590% | 187.55万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.560 | 5.660 | 5.690 | 5.550 | 0.090 | 1.616% | 182.73万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.480 | 5.570 | 5.580 | 5.480 | 0.090 | 1.642% | 15,503.15万 | 8.60亿 | 0.733% |
| 2026-10-06 | 5.480 | 5.570 | 5.580 | 5.480 | 0.090 | 1.642% | 15,503.15万 | 8.60亿 | 0.733% |
| 2026-10-05 | 5.480 | 5.570 | 5.580 | 5.480 | 0.090 | 1.642% | 15,503.15万 | 8.60亿 | 0.733% |
| 2026-10-02 | 5.480 | 5.570 | 5.580 | 5.480 | 0.090 | 1.642% | 15,503.15万 | 8.60亿 | 0.733% |
| 2026-10-01 | 5.480 | 5.570 | 5.580 | 5.480 | 0.090 | 1.642% | 15,503.15万 | 8.60亿 | 0.733% |
| 2026-09-30 | 5.480 | 5.570 | 5.580 | 5.480 | 0.090 | 1.642% | 155.03万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.460 | 5.480 | 5.510 | 5.440 | 0.030 | 0.550% | 115.82万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.490 | 5.450 | 5.530 | 5.430 | -0.040 | -0.729% | 143.89万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.480 | 5.490 | 5.540 | 5.470 | 0.020 | 0.366% | 13,104.16万 | 7.21亿 | 0.620% |
| 2026-09-24 | 5.480 | 5.490 | 5.540 | 5.470 | 0.020 | 0.366% | 131.04万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.500 | 5.470 | 5.530 | 5.450 | -0.050 | -0.906% | 115.04万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.520 | 5.520 | 5.530 | 5.470 | -0.020 | -0.361% | 151.37万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.510 | 5.540 | 5.550 | 5.480 | 0.000 | 0.000% | 155.40万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.520 | 5.540 | 5.620 | 5.510 | 0.000 | 0.000% | 137.81万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.610 | 5.540 | 5.620 | 5.530 | -0.060 | -1.071% | 150.93万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.640 | 5.600 | 5.670 | 5.560 | -0.060 | -1.060% | 154.19万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.670 | 5.660 | 5.690 | 5.620 | -0.020 | -0.352% | 170.24万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.600 | 5.680 | 5.690 | 5.590 | 0.090 | 1.610% | 195.11万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.640 | 5.590 | 5.640 | 5.580 | -0.050 | -0.887% | 157.35万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.530 | 5.640 | 5.660 | 5.520 | 0.110 | 1.989% | 222.01万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.510 | 5.530 | 5.580 | 5.500 | -0.010 | -0.181% | 124.25万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.490 | 5.540 | 5.570 | 5.470 | 0.060 | 1.095% | 172.10万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.600 | 5.480 | 5.600 | 5.460 | -0.120 | -2.143% | 228.79万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.540 | 5.600 | 5.650 | 5.520 | 0.060 | 1.083% | 231.30万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.520 | 5.540 | 5.670 | 5.510 | 0.000 | 0.000% | 329.23万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.490 | 5.540 | 5.560 | 5.470 | 0.050 | 0.911% | 268.18万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.330 | 5.490 | 5.500 | 5.320 | 0.140 | 2.617% | 374.28万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.200 | 5.350 | 5.380 | 5.190 | 0.260 | 5.108% | 591.61万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.080 | 5.090 | 5.100 | 5.060 | 0.000 | 0.000% | 74.69万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.170 | 5.090 | 5.180 | 5.070 | -0.090 | -1.737% | 150.13万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.130 | 5.180 | 5.180 | 5.120 | 0.040 | 0.778% | 95.47万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.170 | 5.140 | 5.190 | 5.130 | -0.030 | -0.580% | 129.08万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.080 | 5.170 | 5.180 | 5.060 | 0.080 | 1.572% | 205.83万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.050 | 5.090 | 5.100 | 5.040 | 0.030 | 0.593% | 113.01万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.000 | 5.060 | 5.060 | 4.990 | 0.040 | 0.797% | 104.63万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.970 | 5.020 | 5.030 | 4.960 | 0.060 | 1.210% | 132.45万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.950 | 4.960 | 4.970 | 4.950 | 0.010 | 0.202% | 65.47万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.950 | 4.950 | 4.960 | 4.940 | -0.010 | -0.202% | 70.12万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.980 | 4.960 | 4.990 | 4.950 | -0.030 | -0.601% | 86.63万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.010 | 4.990 | 5.020 | 4.980 | -0.020 | -0.399% | 106.22万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.010 | 5.010 | 5.030 | 4.990 | 0.000 | 0.000% | 77.76万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.030 | 5.010 | 5.050 | 5.000 | -0.020 | -0.398% | 81.01万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.010 | 5.030 | 5.060 | 5.000 | 0.020 | 0.399% | 103.05万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.030 | 5.010 | 5.040 | 4.980 | -0.020 | -0.398% | 129.28万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.040 | 5.030 | 5.060 | 5.000 | 0.000 | 0.000% | 108.89万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.100 | 5.030 | 5.120 | 5.030 | -0.070 | -1.373% | 165.65万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.220 | 5.100 | 5.230 | 5.100 | -0.130 | -2.486% | 168.18万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.190 | 5.230 | 5.260 | 5.170 | 0.010 | 0.192% | 153.64万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.150 | 5.220 | 5.220 | 5.100 | 0.010 | 0.192% | 210.49万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.120 | 5.210 | 5.220 | 5.100 | 0.090 | 1.758% | 231.42万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.090 | 5.120 | 5.150 | 5.080 | 0.030 | 0.589% | 145.70万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.070 | 5.090 | 5.100 | 5.040 | 0.030 | 0.593% | 112.46万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.060 | 5.060 | 5.100 | 5.040 | 0.000 | 0.000% | 101.46万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.080 | 5.060 | 5.110 | 5.060 | -0.030 | -0.589% | 94.32万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.060 | 5.090 | 5.100 | 5.030 | 0.010 | 0.197% | 110.94万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.030 | 5.080 | 5.080 | 4.980 | 0.050 | 0.994% | 151.85万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.110 | 5.030 | 5.150 | 5.020 | -0.090 | -1.758% | 195.43万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.030 | 5.120 | 5.130 | 5.010 | 0.090 | 1.789% | 210.41万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.030 | 5.030 | 5.100 | 5.020 | 0.000 | 0.000% | 157.20万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.080 | 5.030 | 5.100 | 5.020 | -0.050 | -0.984% | 110.66万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.980 | 5.080 | 5.090 | 4.960 | 0.070 | 1.397% | 160.68万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.950 | 5.010 | 5.020 | 4.930 | 0.050 | 1.008% | 150.25万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.880 | 4.960 | 4.980 | 4.870 | 0.060 | 1.224% | 133.74万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.870 | 4.900 | 4.910 | 4.840 | 0.068 | 1.407% | 147.94万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.832 | 4.832 | 4.852 | 4.792 | -0.010 | -0.207% | 140.26万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.832 | 4.842 | 4.862 | 4.782 | 0.000 | 0.000% | 132.40万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.852 | 4.842 | 4.872 | 4.802 | -0.020 | -0.411% | 109.79万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.772 | 4.862 | 4.872 | 4.742 | 0.110 | 2.315% | 170.69万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.742 | 4.752 | 4.782 | 4.702 | 0.010 | 0.211% | 102.41万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.672 | 4.742 | 4.762 | 4.662 | 0.080 | 1.716% | 136.70万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.612 | 4.662 | 4.682 | 4.602 | 0.040 | 0.865% | 86.67万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.682 | 4.622 | 4.692 | 4.592 | -0.070 | -1.492% | 120.84万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.652 | 4.692 | 4.702 | 4.592 | 0.030 | 0.644% | 110.14万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.712 | 4.662 | 4.732 | 4.662 | -0.050 | -1.061% | 109.72万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.722 | 4.712 | 4.742 | 4.702 | -0.010 | -0.212% | 109.29万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.822 | 4.722 | 4.822 | 4.722 | -0.100 | -2.074% | 145.30万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.792 | 4.822 | 4.872 | 4.782 | 0.030 | 0.626% | 150.73万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.732 | 4.792 | 4.802 | 4.702 | 0.060 | 1.268% | 136.52万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.862 | 4.732 | 4.862 | 4.722 | -0.130 | -2.674% | 189.70万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.902 | 4.862 | 4.932 | 4.842 | -0.040 | -0.816% | 117.28万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.942 | 4.902 | 4.952 | 4.892 | -0.050 | -1.010% | 113.06万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.992 | 4.952 | 4.992 | 4.932 | -0.040 | -0.801% | 145.20万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.902 | 4.992 | 4.992 | 4.882 | 0.080 | 1.629% | 160.81万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.922 | 4.912 | 4.932 | 4.882 | -0.010 | -0.203% | 99.26万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.862 | 4.922 | 4.932 | 4.852 | 0.060 | 1.234% | 134.85万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.832 | 4.862 | 4.882 | 4.822 | 0.020 | 0.413% | 104.72万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.852 | 4.842 | 4.872 | 4.822 | -0.020 | -0.411% | 106.85万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.802 | 4.862 | 4.872 | 4.792 | 0.070 | 1.461% | 96.88万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.842 | 4.792 | 4.862 | 4.782 | -0.060 | -1.237% | 92.85万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.872 | 4.852 | 4.882 | 4.812 | -0.030 | -0.615% | 100.47万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.882 | 4.882 | 4.922 | 4.862 | -0.010 | -0.204% | 104.53万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.812 | 4.892 | 4.902 | 4.802 | 0.080 | 1.663% | 126.70万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.732 | 4.812 | 4.832 | 4.702 | 0.080 | 1.691% | 158.75万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.782 | 4.732 | 4.792 | 4.722 | -0.050 | -1.046% | 103.41万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.812 | 4.782 | 4.822 | 4.772 | -0.030 | -0.623% | 100.38万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.822 | 4.812 | 4.842 | 4.802 | 0.000 | 0.000% | 89.29万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.822 | 4.812 | 4.852 | 4.802 | -0.010 | -0.207% | 86.37万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.842 | 4.822 | 4.852 | 4.812 | -0.020 | -0.413% | 80.45万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.872 | 4.842 | 4.882 | 4.842 | -0.020 | -0.411% | 75.07万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.882 | 4.862 | 4.902 | 4.852 | -0.020 | -0.410% | 81.47万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.892 | 4.882 | 4.922 | 4.872 | -0.010 | -0.204% | 85.58万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.952 | 4.892 | 4.952 | 4.892 | -0.060 | -1.212% | 101.65万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.972 | 4.952 | 4.972 | 4.942 | -0.020 | -0.402% | 98.15万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.972 | 4.972 | 4.992 | 4.962 | 0.000 | 0.000% | 85.93万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.982 | 4.972 | 4.992 | 4.962 | -0.010 | -0.201% | 75.09万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.982 | 4.982 | 5.002 | 4.972 | 0.000 | 0.000% | 92.26万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.992 | 4.982 | 5.002 | 4.962 | -0.010 | -0.200% | 136.32万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.992 | 4.992 | 5.012 | 4.982 | 0.000 | 0.000% | 88.11万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.012 | 4.992 | 5.022 | 4.992 | -0.010 | -0.200% | 101.77万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.032 | 5.002 | 5.032 | 5.002 | -0.020 | -0.398% | 141.80万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.032 | 5.022 | 5.042 | 5.012 | 0.000 | 0.000% | 122.89万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.002 | 5.022 | 5.052 | 4.992 | 0.000 | 0.000% | 171.73万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.062 | 5.022 | 5.072 | 4.982 | -0.200 | -3.830% | 438.86万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.182 | 5.222 | 5.242 | 5.182 | 0.040 | 0.772% | 136.55万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.192 | 5.182 | 5.212 | 5.162 | -0.020 | -0.384% | 122.11万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.162 | 5.202 | 5.232 | 5.152 | 0.050 | 0.970% | 184.19万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.182 | 5.152 | 5.182 | 5.152 | -0.030 | -0.579% | 61.60万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.152 | 5.182 | 5.202 | 5.152 | 0.020 | 0.387% | 93.32万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.142 | 5.162 | 5.172 | 5.122 | 0.000 | 0.000% | 66.68万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.152 | 5.142 | 5.162 | 5.132 | 0.000 | 0.000% | 67.65万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.190 | 5.150 | 5.200 | 5.140 | -0.040 | -0.770% | 77.86万 | 4.24亿 | 0.370% |
| 2026-04-15 | 5.162 | 5.192 | 5.202 | 5.152 | 0.000 | 0.000% | 79.97万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.112 | 5.152 | 5.172 | 5.112 | 0.040 | 0.782% | 97.62万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.112 | 5.112 | 5.122 | 5.092 | 0.000 | 0.000% | 62.96万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.132 | 5.112 | 5.152 | 5.112 | 0.000 | 0.000% | 65.64万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.172 | 5.122 | 5.172 | 5.122 | 0.000 | 0.000% | 65.77万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.142 | 5.182 | 5.192 | 5.112 | 0.000 | 0.000% | 98.21万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.152 | 5.112 | 5.162 | 5.102 | 0.000 | 0.000% | 95.01万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.232 | 5.162 | 5.232 | 5.152 | 0.000 | 0.000% | 95.23万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.212 | 5.222 | 5.252 | 5.202 | 0.000 | 0.000% | 98.87万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.242 | 5.212 | 5.252 | 5.192 | 0.000 | 0.000% | 124.03万 | 0.00亿 | 0.000% |