成都银行（601838）历史行情

以下为成都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
2026-10-20	19.500	19.070	19.840	19.030	-0.430	-2.205%	3,466.52万	6.68亿	0.818%
2026-10-19	19.090	19.500	19.540	19.010	0.410	2.148%	23.52万	0.00亿	0.000%
2026-10-16	19.200	19.090	19.390	18.980	-0.080	-0.417%	22.20万	0.00亿	0.000%
2026-10-15	19.250	19.170	19.350	19.000	-0.080	-0.416%	28.54万	0.00亿	0.000%
2026-10-14	19.300	19.250	19.650	19.210	0.000	0.000%	25.68万	0.00亿	0.000%
2026-10-13	19.480	19.250	19.630	19.190	-0.240	-1.231%	22.88万	0.00亿	0.000%
2026-10-12	19.290	19.490	19.530	19.290	0.200	1.037%	22.13万	0.00亿	0.000%
2026-10-09	19.590	19.290	19.850	19.290	-0.290	-1.481%	17.56万	0.00亿	0.000%
2026-10-08	19.330	19.580	19.670	19.150	0.270	1.398%	27.83万	0.00亿	0.000%
2026-10-07	18.900	19.310	19.490	18.890	0.430	2.278%	2,793.56万	5.40亿	0.659%
2026-10-06	18.900	19.310	19.490	18.890	0.430	2.278%	2,793.56万	5.40亿	0.659%
2026-10-05	18.900	19.310	19.490	18.890	0.430	2.278%	2,793.56万	5.40亿	0.659%
2026-10-02	18.900	19.310	19.490	18.890	0.430	2.278%	2,793.56万	5.40亿	0.659%
2026-10-01	18.900	19.310	19.490	18.890	0.430	2.278%	2,793.56万	5.40亿	0.659%
2026-09-30	18.900	19.310	19.490	18.890	0.430	2.278%	27.94万	0.00亿	0.000%
2026-09-29	19.100	18.880	19.160	18.880	-0.160	-0.840%	17.24万	0.00亿	0.000%
2026-09-28	19.040	19.040	19.200	18.970	0.000	0.000%	25.70万	0.00亿	0.000%
2026-09-27	18.850	19.040	19.180	18.820	0.190	1.008%	1,909.03万	3.64亿	0.450%
2026-09-24	18.850	19.040	19.180	18.820	0.190	1.008%	19.09万	0.00亿	0.000%
2026-09-23	18.950	18.850	19.070	18.750	-0.140	-0.737%	12.08万	0.00亿	0.000%
2026-09-22	19.040	18.990	19.080	18.720	-0.130	-0.680%	22.85万	0.00亿	0.000%
2026-09-21	19.040	19.120	19.300	18.900	-0.020	-0.104%	26.44万	0.00亿	0.000%
2026-09-18	19.310	19.140	19.440	19.120	-0.191	-0.988%	20.86万	0.00亿	0.000%
2026-09-17	19.411	19.331	19.501	19.111	-0.050	-0.258%	19.23万	0.00亿	0.000%
2026-09-16	19.541	19.381	19.661	19.241	-0.170	-0.870%	19.17万	0.00亿	0.000%
2026-09-15	19.791	19.551	19.801	19.461	-0.210	-1.063%	18.73万	0.00亿	0.000%
2026-09-14	19.601	19.761	19.901	19.511	0.200	1.022%	19.61万	0.00亿	0.000%
2026-09-11	19.811	19.561	19.841	19.461	-0.230	-1.162%	16.14万	0.00亿	0.000%
2026-09-10	19.401	19.791	19.801	19.301	0.420	2.168%	20.06万	0.00亿	0.000%
2026-09-09	19.321	19.371	19.461	19.261	0.050	0.259%	11.53万	0.00亿	0.000%
2026-09-08	18.961	19.321	19.391	18.931	0.410	2.168%	23.51万	0.00亿	0.000%
2026-09-07	18.981	18.911	19.061	18.781	-0.090	-0.474%	23.35万	0.00亿	0.000%
2026-09-04	18.851	19.001	19.111	18.851	0.090	0.476%	12.88万	0.00亿	0.000%
2026-09-03	18.821	18.911	19.151	18.821	-0.020	-0.106%	17.63万	0.00亿	0.000%
2026-09-02	19.001	18.931	19.101	18.791	-0.010	-0.053%	13.28万	0.00亿	0.000%
2026-09-01	18.441	18.941	19.011	18.411	0.380	2.047%	28.86万	0.00亿	0.000%
2026-08-31	18.301	18.561	18.571	18.281	0.340	1.866%	21.87万	0.00亿	0.000%
2026-08-28	18.271	18.221	18.321	18.141	-0.050	-0.274%	12.13万	0.00亿	0.000%
2026-08-27	18.311	18.271	18.441	18.091	-0.030	-0.164%	18.28万	0.00亿	0.000%
2026-08-26	18.101	18.301	18.401	18.101	0.070	0.384%	15.56万	0.00亿	0.000%
2026-08-25	18.411	18.231	18.461	18.191	-0.160	-0.870%	16.74万	0.00亿	0.000%
2026-08-24	18.121	18.391	18.421	18.041	0.230	1.266%	23.24万	0.00亿	0.000%
2026-08-21	18.061	18.161	18.231	18.021	0.060	0.331%	19.00万	0.00亿	0.000%
2026-08-20	17.811	18.101	18.141	17.771	0.180	1.004%	24.77万	0.00亿	0.000%
2026-08-19	17.591	17.921	17.961	17.521	0.410	2.341%	31.43万	0.00亿	0.000%
2026-08-18	17.561	17.511	17.731	17.461	-0.030	-0.171%	19.46万	0.00亿	0.000%
2026-08-17	17.531	17.541	17.561	17.411	-0.030	-0.171%	11.54万	0.00亿	0.000%
2026-08-14	17.591	17.571	17.721	17.511	-0.100	-0.566%	11.07万	0.00亿	0.000%
2026-08-13	17.631	17.671	17.701	17.551	0.010	0.057%	11.69万	0.00亿	0.000%
2026-08-12	17.631	17.661	17.711	17.531	0.040	0.227%	11.01万	0.00亿	0.000%
2026-08-11	17.641	17.621	17.801	17.581	0.010	0.057%	14.06万	0.00亿	0.000%
2026-08-10	17.321	17.611	17.691	17.311	0.220	1.265%	19.44万	0.00亿	0.000%
2026-08-07	17.441	17.391	17.561	17.281	-0.090	-0.515%	15.39万	0.00亿	0.000%
2026-08-06	17.421	17.481	17.561	17.311	0.080	0.460%	15.83万	0.00亿	0.000%
2026-08-05	17.591	17.401	17.711	17.371	-0.180	-1.024%	21.31万	0.00亿	0.000%
2026-08-04	17.861	17.581	17.931	17.501	-0.400	-2.225%	28.78万	0.00亿	0.000%
2026-08-03	17.881	17.981	18.101	17.671	-0.030	-0.167%	27.61万	0.00亿	0.000%
2026-07-31	18.021	18.011	18.061	17.631	-0.210	-1.153%	33.31万	0.00亿	0.000%
2026-07-30	17.981	18.221	18.281	17.921	0.230	1.278%	20.63万	0.00亿	0.000%
2026-07-29	17.921	17.991	18.061	17.871	0.080	0.447%	17.52万	0.00亿	0.000%
2026-07-28	17.781	17.911	17.991	17.681	0.190	1.072%	20.56万	0.00亿	0.000%
2026-07-27	17.931	17.721	17.981	17.621	-0.240	-1.336%	25.90万	0.00亿	0.000%
2026-07-24	18.041	17.961	18.201	17.891	-0.140	-0.773%	14.13万	0.00亿	0.000%
2026-07-23	17.931	18.101	18.161	17.851	0.070	0.388%	15.99万	0.00亿	0.000%
2026-07-22	17.651	18.031	18.091	17.501	0.400	2.269%	23.30万	0.00亿	0.000%
2026-07-21	17.991	17.631	18.261	17.601	-0.360	-2.001%	29.69万	0.00亿	0.000%
2026-07-20	17.721	17.991	18.141	17.711	0.230	1.295%	26.00万	0.00亿	0.000%
2026-07-17	17.811	17.761	18.121	17.721	-0.040	-0.225%	24.19万	0.00亿	0.000%
2026-07-16	17.731	17.801	17.971	17.521	-0.020	-0.112%	17.65万	0.00亿	0.000%
2026-07-15	17.301	17.821	17.871	17.241	0.520	3.006%	29.05万	0.00亿	0.000%
2026-07-14	17.501	17.301	17.551	17.211	-0.230	-1.312%	24.08万	0.00亿	0.000%
2026-07-13	17.511	17.531	17.761	17.291	-0.059	-0.335%	26.18万	0.00亿	0.000%
2026-07-10	17.460	17.590	17.800	17.380	0.110	0.629%	26.86万	0.00亿	0.000%
2026-07-09	17.590	17.480	17.610	17.330	-0.140	-0.795%	15.69万	0.00亿	0.000%
2026-07-08	17.280	17.620	17.680	17.170	0.280	1.615%	17.08万	0.00亿	0.000%
2026-07-07	17.360	17.340	17.470	17.030	0.060	0.347%	15.69万	0.00亿	0.000%
2026-07-06	16.870	17.280	17.600	16.810	0.300	1.767%	18.70万	0.00亿	0.000%
2026-07-03	16.940	16.980	17.160	16.750	0.010	0.059%	15.28万	0.00亿	0.000%
2026-07-02	16.560	16.970	17.060	16.530	0.510	3.098%	20.62万	0.00亿	0.000%
2026-07-01	16.290	16.460	16.530	16.120	0.170	1.044%	17.92万	0.00亿	0.000%
2026-06-30	16.580	16.290	16.620	16.190	-0.330	-1.986%	18.36万	0.00亿	0.000%
2026-06-29	16.490	16.620	16.790	16.090	0.070	0.423%	19.78万	0.00亿	0.000%
2026-06-26	16.520	16.550	16.660	16.290	0.030	0.182%	19.95万	0.00亿	0.000%
2026-06-25	16.420	16.520	16.850	16.390	-0.050	-0.302%	24.16万	0.00亿	0.000%
2026-06-24	17.270	16.570	17.270	16.530	-0.750	-4.330%	24.95万	0.00亿	0.000%
2026-06-23	16.930	17.320	17.380	16.840	0.340	2.002%	27.33万	0.00亿	0.000%
2026-06-22	17.050	16.980	17.090	16.720	-0.270	-1.565%	25.83万	0.00亿	0.000%
2026-06-18	17.740	17.250	17.860	17.230	-0.570	-3.199%	20.73万	0.00亿	0.000%
2026-06-17	18.200	17.820	18.380	17.740	-0.300	-1.656%	17.42万	0.00亿	0.000%
2026-06-16	18.490	18.120	18.680	18.040	-0.500	-2.685%	25.59万	0.00亿	0.000%
2026-06-15	18.650	18.620	18.690	18.390	-0.040	-0.214%	26.57万	0.00亿	0.000%
2026-06-12	18.230	18.660	18.730	18.130	0.310	1.689%	32.57万	0.00亿	0.000%
2026-06-11	18.430	18.350	18.550	18.240	-0.040	-0.218%	27.97万	0.00亿	0.000%
2026-06-10	17.810	18.390	18.440	17.750	0.510	2.852%	36.19万	0.00亿	0.000%
2026-06-09	17.500	17.880	17.910	17.490	0.320	1.822%	23.83万	0.00亿	0.000%
2026-06-08	17.580	17.560	17.780	17.490	-0.070	-0.397%	20.34万	0.00亿	0.000%
2026-06-05	17.490	17.630	17.910	17.480	0.210	1.206%	26.93万	0.00亿	0.000%
2026-06-04	17.790	17.420	17.880	17.390	-0.460	-2.573%	22.00万	0.00亿	0.000%
2026-06-03	17.850	17.880	17.930	17.650	-0.020	-0.112%	20.53万	0.00亿	0.000%
2026-06-02	17.500	17.900	17.950	17.500	0.360	2.052%	32.55万	0.00亿	0.000%
2026-06-01	17.190	17.540	17.580	17.060	0.350	2.036%	29.72万	0.00亿	0.000%
2026-05-29	16.980	17.190	17.340	16.830	0.170	0.999%	26.46万	0.00亿	0.000%
2026-05-28	16.960	17.020	17.160	16.940	0.050	0.295%	16.75万	0.00亿	0.000%
2026-05-27	16.990	16.970	17.140	16.820	-0.080	-0.469%	18.97万	0.00亿	0.000%
2026-05-26	16.990	17.050	17.080	16.820	0.120	0.709%	19.32万	0.00亿	0.000%
2026-05-25	17.070	16.930	17.150	16.860	-0.200	-1.168%	19.22万	0.00亿	0.000%
2026-05-22	17.220	17.130	17.300	17.060	-0.210	-1.211%	16.80万	0.00亿	0.000%
2026-05-21	17.240	17.340	17.410	17.050	0.070	0.405%	17.78万	0.00亿	0.000%
2026-05-20	17.340	17.270	17.460	17.230	-0.060	-0.346%	11.27万	0.00亿	0.000%
2026-05-19	16.980	17.330	17.360	16.940	0.350	2.061%	22.77万	0.00亿	0.000%
2026-05-18	17.200	16.980	17.310	16.830	-0.330	-1.906%	25.05万	0.00亿	0.000%
2026-05-15	17.390	17.310	17.470	17.230	-0.030	-0.173%	16.79万	0.00亿	0.000%
2026-05-14	17.490	17.340	17.640	17.320	-0.180	-1.027%	20.64万	0.00亿	0.000%
2026-05-13	17.540	17.520	17.670	17.470	-0.020	-0.114%	14.75万	0.00亿	0.000%
2026-05-12	17.630	17.540	17.840	17.460	-0.090	-0.510%	17.63万	0.00亿	0.000%
2026-05-11	17.390	17.630	17.690	17.320	0.170	0.974%	20.16万	0.00亿	0.000%
2026-05-08	17.540	17.460	17.680	17.320	-0.060	-0.342%	19.60万	0.00亿	0.000%
2026-05-07	17.710	17.520	17.840	17.510	-0.250	-1.407%	19.59万	0.00亿	0.000%
2026-05-06	17.690	17.770	17.790	17.370	0.030	0.169%	25.61万	0.00亿	0.000%
2026-04-30	17.570	17.740	17.810	17.440	0.150	0.853%	23.22万	0.00亿	0.000%
2026-04-29	17.330	17.590	17.630	17.150	0.260	1.500%	32.94万	0.00亿	0.000%
2026-04-28	17.060	17.330	17.390	17.010	0.300	1.762%	26.21万	0.00亿	0.000%
2026-04-27	17.000	17.030	17.160	16.930	0.070	0.413%	24.65万	0.00亿	0.000%
2026-04-24	16.710	16.960	17.020	16.570	0.210	1.254%	34.49万	0.00亿	0.000%
2026-04-23	16.080	16.750	16.770	16.010	0.570	3.523%	56.93万	0.00亿	0.000%
2026-04-22	16.280	16.180	16.370	16.180	0.000	0.000%	13.21万	0.00亿	0.000%
2026-04-21	16.080	16.270	16.370	16.060	0.210	1.308%	21.23万	0.00亿	0.000%
2026-04-20	15.800	16.060	16.070	15.770	0.000	0.000%	18.84万	0.00亿	0.000%
2026-04-17	15.850	15.820	15.880	15.710	0.000	0.000%	18.05万	0.00亿	0.000%
2026-04-16	16.010	15.860	16.110	15.830	-0.120	-0.750%	19.97万	3.46亿	0.470%
2026-04-15	15.910	15.980	15.990	15.830	0.000	0.000%	12.36万	0.00亿	0.000%
2026-04-14	15.820	15.880	16.040	15.810	0.060	0.379%	12.56万	0.00亿	0.000%
2026-04-13	16.000	15.820	16.070	15.790	0.000	0.000%	15.82万	0.00亿	0.000%
2026-04-10	15.880	16.020	16.130	15.840	0.000	0.000%	27.27万	0.00亿	0.000%
2026-04-09	15.830	15.840	15.950	15.720	0.000	0.000%	16.88万	0.00亿	0.000%
2026-04-08	15.740	15.880	15.880	15.630	0.000	0.000%	22.07万	0.00亿	0.000%
2026-04-07	15.750	15.730	15.840	15.650	0.000	0.000%	16.81万	0.00亿	0.000%
2026-04-03	15.910	15.750	15.910	15.670	0.000	0.000%	16.23万	0.00亿	0.000%
2026-04-02	15.700	15.910	16.000	15.700	0.000	0.000%	22.45万	0.00亿	0.000%
2026-04-01	15.750	15.730	15.840	15.680	0.000	0.000%	15.47万	0.00亿	0.000%