兴业证券（601377）历史行情
以下为兴业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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 5.510 | 5.480 | 5.510 | 5.460 | -0.020 | -0.364% | 1,004.93万 | 0.55亿 | 0.116% |
| 2026-10-21 | 5.620 | 5.500 | 5.640 | 5.490 | -0.120 | -2.135% | 6,999.86万 | 3.88亿 | 0.811% |
| 2026-10-20 | 5.660 | 5.620 | 5.670 | 5.600 | -0.050 | -0.882% | 4,814.49万 | 2.71亿 | 0.557% |
| 2026-10-19 | 5.660 | 5.670 | 5.690 | 5.630 | 0.000 | 0.000% | 35.82万 | 0.00亿 | 0.000% |
| 2026-10-16 | 5.730 | 5.670 | 5.750 | 5.620 | -0.060 | -1.047% | 59.07万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.690 | 5.730 | 5.750 | 5.650 | 0.020 | 0.350% | 64.66万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.680 | 5.710 | 5.760 | 5.680 | 0.020 | 0.351% | 45.08万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.710 | 5.690 | 5.740 | 5.680 | -0.040 | -0.698% | 48.58万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.720 | 5.730 | 5.760 | 5.710 | 0.010 | 0.175% | 48.43万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.630 | 5.720 | 5.750 | 5.610 | 0.090 | 1.599% | 63.77万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.670 | 5.630 | 5.700 | 5.590 | -0.040 | -0.705% | 54.68万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.720 | 5.720 | 5.740 | 5.700 | 0.000 | 0.000% | 4,948.95万 | 2.83亿 | 0.573% |
| 2026-10-06 | 5.720 | 5.720 | 5.740 | 5.700 | 0.000 | 0.000% | 4,948.95万 | 2.83亿 | 0.573% |
| 2026-10-05 | 5.720 | 5.720 | 5.740 | 5.700 | 0.000 | 0.000% | 4,948.95万 | 2.83亿 | 0.573% |
| 2026-10-02 | 5.720 | 5.720 | 5.740 | 5.700 | 0.000 | 0.000% | 4,948.95万 | 2.83亿 | 0.573% |
| 2026-10-01 | 5.720 | 5.720 | 5.740 | 5.700 | 0.000 | 0.000% | 4,948.95万 | 2.83亿 | 0.573% |
| 2026-09-30 | 5.670 | 5.670 | 5.690 | 5.650 | 0.000 | 0.000% | 49.49万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.720 | 5.670 | 5.720 | 5.670 | -0.020 | -0.351% | 41.06万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.800 | 5.690 | 5.810 | 5.660 | -0.130 | -2.234% | 60.05万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.910 | 5.870 | 5.910 | 5.820 | -0.050 | -0.845% | 4,802.15万 | 2.82亿 | 0.556% |
| 2026-09-24 | 5.860 | 5.820 | 5.860 | 5.770 | -0.050 | -0.852% | 48.02万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.920 | 5.870 | 5.930 | 5.860 | -0.050 | -0.845% | 41.54万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.940 | 5.920 | 5.960 | 5.900 | 0.000 | 0.000% | 53.29万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.870 | 5.920 | 5.930 | 5.850 | 0.060 | 1.024% | 52.80万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.820 | 5.860 | 5.880 | 5.800 | 0.060 | 1.034% | 56.06万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.830 | 5.800 | 5.860 | 5.780 | -0.060 | -1.024% | 48.80万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.740 | 5.860 | 5.870 | 5.700 | 0.110 | 1.913% | 84.08万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.770 | 5.750 | 5.810 | 5.730 | -0.020 | -0.347% | 48.94万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.770 | 5.770 | 5.790 | 5.750 | -0.020 | -0.345% | 32.04万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.900 | 5.790 | 5.900 | 5.740 | -0.130 | -2.196% | 77.87万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.870 | 5.920 | 5.930 | 5.860 | 0.040 | 0.680% | 56.60万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.850 | 5.880 | 5.890 | 5.830 | 0.020 | 0.341% | 43.57万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.840 | 5.860 | 5.890 | 5.840 | 0.000 | 0.000% | 38.44万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.920 | 5.860 | 5.940 | 5.810 | -0.050 | -0.846% | 79.91万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.880 | 5.910 | 5.960 | 5.860 | 0.040 | 0.681% | 101.51万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.810 | 5.870 | 5.900 | 5.810 | 0.060 | 1.033% | 70.41万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.870 | 5.810 | 5.880 | 5.790 | -0.090 | -1.525% | 60.29万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.860 | 5.900 | 5.910 | 5.840 | 0.030 | 0.511% | 65.22万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.860 | 5.870 | 5.880 | 5.810 | -0.010 | -0.170% | 63.36万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.880 | 5.880 | 5.900 | 5.840 | -0.020 | -0.339% | 55.52万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.850 | 5.900 | 5.900 | 5.830 | 0.020 | 0.340% | 88.18万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.770 | 5.880 | 5.890 | 5.770 | 0.100 | 1.730% | 98.66万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.760 | 5.780 | 5.780 | 5.740 | 0.020 | 0.347% | 32.70万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.740 | 5.760 | 5.790 | 5.730 | 0.020 | 0.348% | 49.37万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.730 | 5.740 | 5.760 | 5.680 | 0.010 | 0.175% | 38.51万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.740 | 5.730 | 5.750 | 5.710 | 0.010 | 0.175% | 44.26万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.770 | 5.720 | 5.780 | 5.700 | -0.050 | -0.867% | 53.58万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.790 | 5.770 | 5.800 | 5.740 | -0.030 | -0.517% | 47.41万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.780 | 5.800 | 5.810 | 5.770 | 0.010 | 0.173% | 48.70万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.830 | 5.790 | 5.840 | 5.770 | -0.040 | -0.686% | 48.49万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.830 | 5.830 | 5.880 | 5.820 | 0.010 | 0.172% | 58.01万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.810 | 5.820 | 5.840 | 5.800 | 0.010 | 0.172% | 38.82万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.850 | 5.810 | 5.870 | 5.810 | -0.050 | -0.853% | 46.21万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.850 | 5.860 | 5.880 | 5.820 | 0.020 | 0.342% | 53.15万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.850 | 5.840 | 5.860 | 5.800 | -0.020 | -0.341% | 64.23万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.950 | 5.860 | 5.950 | 5.840 | -0.100 | -1.678% | 95.32万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.970 | 5.960 | 5.980 | 5.940 | 0.000 | 0.000% | 80.09万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.990 | 5.960 | 6.020 | 5.940 | -0.030 | -0.501% | 97.37万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.950 | 5.990 | 6.000 | 5.940 | 0.000 | 0.000% | 70.86万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.990 | 5.990 | 6.010 | 5.950 | 0.030 | 0.503% | 73.17万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.900 | 5.960 | 5.960 | 5.880 | 0.020 | 0.337% | 90.33万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.900 | 5.940 | 5.950 | 5.840 | 0.040 | 0.678% | 118.17万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.930 | 5.900 | 5.960 | 5.890 | -0.070 | -1.173% | 55.55万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.920 | 5.970 | 5.980 | 5.870 | 0.040 | 0.675% | 55.58万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.040 | 5.930 | 6.050 | 5.930 | -0.140 | -2.306% | 70.90万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.980 | 6.070 | 6.080 | 5.970 | 0.090 | 1.505% | 78.16万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.000 | 5.980 | 6.010 | 5.940 | -0.050 | -0.829% | 75.08万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.050 | 6.030 | 6.100 | 5.980 | -0.020 | -0.331% | 105.49万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.000 | 6.050 | 6.090 | 5.970 | 0.080 | 1.340% | 110.77万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.000 | 5.970 | 6.070 | 5.920 | -0.050 | -0.831% | 114.08万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.010 | 6.020 | 6.040 | 5.970 | -0.040 | -0.660% | 72.83万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.980 | 6.060 | 6.090 | 5.960 | 0.080 | 1.338% | 117.68万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.910 | 5.980 | 5.980 | 5.880 | 0.050 | 0.843% | 72.25万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.960 | 5.930 | 6.010 | 5.900 | -0.080 | -1.331% | 83.80万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.950 | 6.010 | 6.060 | 5.870 | 0.030 | 0.502% | 116.14万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.910 | 5.980 | 5.980 | 5.850 | 0.090 | 1.528% | 78.05万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.940 | 5.890 | 5.980 | 5.890 | -0.060 | -1.008% | 58.27万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.030 | 5.950 | 6.040 | 5.920 | -0.110 | -1.815% | 82.95万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.080 | 6.060 | 6.110 | 6.000 | 0.040 | 0.664% | 89.87万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.010 | 6.020 | 6.040 | 5.940 | 0.040 | 0.669% | 112.73万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.120 | 5.980 | 6.140 | 5.970 | -0.140 | -2.288% | 152.98万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.870 | 6.120 | 6.200 | 5.870 | 0.230 | 3.905% | 226.85万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.920 | 5.890 | 5.970 | 5.830 | -0.030 | -0.507% | 117.12万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.850 | 5.920 | 6.030 | 5.840 | 0.070 | 1.197% | 135.64万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.020 | 5.850 | 6.130 | 5.830 | -0.230 | -3.783% | 169.39万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.950 | 6.080 | 6.160 | 5.890 | 0.130 | 2.185% | 197.77万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.010 | 5.950 | 6.150 | 5.930 | -0.120 | -1.977% | 166.49万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.090 | 6.070 | 6.230 | 6.010 | -0.020 | -0.328% | 247.26万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.650 | 6.090 | 6.110 | 5.640 | 0.420 | 7.407% | 309.21万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.900 | 5.670 | 5.920 | 5.660 | -0.260 | -4.384% | 155.69万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.980 | 5.930 | 6.010 | 5.900 | -0.050 | -0.836% | 91.09万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.880 | 5.980 | 6.000 | 5.870 | 0.020 | 0.336% | 105.21万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.870 | 5.960 | 6.070 | 5.850 | 0.110 | 1.880% | 180.61万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.690 | 5.850 | 5.880 | 5.660 | 0.160 | 2.812% | 147.50万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.670 | 5.690 | 5.770 | 5.640 | -0.020 | -0.350% | 72.83万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.590 | 5.710 | 5.730 | 5.580 | 0.100 | 1.783% | 87.08万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.640 | 5.610 | 5.660 | 5.560 | -0.040 | -0.708% | 59.94万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.610 | 5.650 | 5.680 | 5.570 | -0.040 | -0.703% | 78.42万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.660 | 5.690 | 5.730 | 5.650 | -0.010 | -0.175% | 76.81万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.600 | 5.700 | 5.770 | 5.590 | 0.080 | 1.423% | 130.24万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.660 | 5.620 | 5.680 | 5.590 | -0.040 | -0.707% | 79.14万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.610 | 5.660 | 5.680 | 5.580 | 0.040 | 0.712% | 75.06万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.590 | 5.620 | 5.640 | 5.540 | 0.020 | 0.357% | 55.30万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.550 | 5.600 | 5.670 | 5.540 | 0.040 | 0.719% | 87.07万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.700 | 5.560 | 5.710 | 5.480 | -0.150 | -2.627% | 109.95万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.690 | 5.710 | 5.810 | 5.650 | 0.000 | 0.000% | 88.64万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.630 | 5.710 | 5.760 | 5.610 | 0.060 | 1.062% | 93.18万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.670 | 5.650 | 5.730 | 5.590 | -0.020 | -0.353% | 78.45万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.690 | 5.670 | 5.710 | 5.610 | 0.000 | 0.000% | 79.88万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.760 | 5.670 | 5.930 | 5.670 | -0.060 | -1.047% | 147.10万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.760 | 5.730 | 5.770 | 5.710 | -0.060 | -1.036% | 38.44万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.700 | 5.790 | 5.800 | 5.680 | 0.080 | 1.401% | 52.20万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.730 | 5.710 | 5.780 | 5.680 | -0.030 | -0.523% | 53.88万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.870 | 5.740 | 5.880 | 5.730 | -0.130 | -2.215% | 99.62万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.970 | 5.870 | 6.010 | 5.870 | -0.090 | -1.510% | 90.81万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.970 | 5.960 | 5.990 | 5.910 | -0.030 | -0.501% | 78.84万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.990 | 5.990 | 6.040 | 5.930 | 0.010 | 0.167% | 102.96万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.910 | 5.980 | 6.010 | 5.860 | 0.070 | 1.184% | 111.23万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.920 | 5.910 | 5.960 | 5.880 | -0.040 | -0.672% | 71.06万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.040 | 5.950 | 6.060 | 5.920 | -0.070 | -1.163% | 109.80万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.930 | 6.020 | 6.040 | 5.920 | 0.100 | 1.689% | 128.81万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.900 | 5.920 | 6.000 | 5.850 | 0.110 | 1.893% | 137.07万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.740 | 5.810 | 5.810 | 5.720 | 0.050 | 0.868% | 70.57万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.700 | 5.760 | 5.820 | 5.700 | 0.050 | 0.876% | 78.02万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.730 | 5.710 | 5.770 | 5.700 | -0.010 | -0.175% | 47.42万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.760 | 5.720 | 5.770 | 5.700 | -0.050 | -0.867% | 45.97万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.810 | 5.770 | 5.840 | 5.760 | -0.060 | -1.029% | 55.90万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.800 | 5.830 | 5.890 | 5.770 | 0.000 | 0.000% | 69.12万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.850 | 5.810 | 5.850 | 5.790 | -0.060 | -1.022% | 62.54万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.850 | 5.870 | 5.890 | 5.830 | 0.000 | 0.000% | 83.73万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.900 | 5.880 | 5.910 | 5.840 | 0.000 | 0.000% | 78.43万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.940 | 5.910 | 5.960 | 5.890 | -0.010 | -0.170% | 88.06万 | 5.31亿 | 1.020% |
| 2026-04-15 | 5.950 | 5.920 | 5.970 | 5.890 | 0.000 | 0.000% | 68.64万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.990 | 5.940 | 6.020 | 5.870 | -0.010 | -0.168% | 99.93万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.900 | 5.950 | 6.010 | 5.870 | 0.000 | 0.000% | 87.50万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.790 | 5.900 | 6.080 | 5.790 | 0.000 | 0.000% | 203.19万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.770 | 5.710 | 5.780 | 5.700 | 0.000 | 0.000% | 60.09万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.650 | 5.830 | 5.840 | 5.640 | 0.000 | 0.000% | 122.06万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.610 | 5.560 | 5.630 | 5.520 | 0.000 | 0.000% | 71.21万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.730 | 5.610 | 5.740 | 5.580 | 0.000 | 0.000% | 67.33万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.820 | 5.710 | 5.830 | 5.690 | 0.000 | 0.000% | 79.49万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.850 | 5.840 | 5.870 | 5.790 | 0.000 | 0.000% | 66.31万 | 0.00亿 | 0.000% |