招商轮船（601872）历史行情

以下为招商轮船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	18.180	17.850	18.340	17.610	-0.340	-1.869%	84.11万	0.00亿	0.000%
2026-10-16	18.900	18.190	19.020	17.930	-1.140	-5.898%	174.15万	0.00亿	0.000%
2026-10-15	20.000	19.330	20.180	19.330	-2.150	-10.009%	124.46万	0.00亿	0.000%
2026-10-14	20.900	21.480	21.880	20.900	0.170	0.798%	110.58万	0.00亿	0.000%
2026-10-13	20.500	21.310	21.900	20.180	1.310	6.550%	169.78万	0.00亿	0.000%
2026-10-12	21.650	20.000	21.840	19.880	-2.070	-9.379%	167.34万	0.00亿	0.000%
2026-10-09	22.470	22.070	22.650	20.650	0.040	0.182%	211.56万	0.00亿	0.000%
2026-10-08	21.150	22.030	22.170	21.150	1.880	9.330%	227.59万	0.00亿	0.000%
2026-10-07	19.800	20.150	20.450	19.790	0.260	1.307%	7,532.12万	15.24亿	0.933%
2026-10-06	19.800	20.150	20.450	19.790	0.260	1.307%	7,532.12万	15.24亿	0.933%
2026-10-05	19.800	20.150	20.450	19.790	0.260	1.307%	7,532.12万	15.24亿	0.933%
2026-10-02	19.800	20.150	20.450	19.790	0.260	1.307%	7,532.12万	15.24亿	0.933%
2026-10-01	19.800	20.150	20.450	19.790	0.260	1.307%	7,532.12万	15.24亿	0.933%
2026-09-30	19.800	20.150	20.450	19.790	0.260	1.307%	75.32万	0.00亿	0.000%
2026-09-29	20.520	19.890	20.630	19.780	-0.760	-3.680%	108.21万	0.00亿	0.000%
2026-09-28	21.080	20.650	21.180	20.440	-0.280	-1.338%	88.83万	0.00亿	0.000%
2026-09-27	20.980	20.930	21.350	20.780	0.150	0.722%	11,500.85万	24.25亿	1.424%
2026-09-24	20.980	20.930	21.350	20.780	0.150	0.722%	115.01万	0.00亿	0.000%
2026-09-23	20.800	20.780	21.080	20.520	-0.700	-3.259%	121.52万	0.00亿	0.000%
2026-09-22	22.200	21.480	22.240	21.150	-1.430	-6.242%	193.90万	0.00亿	0.000%
2026-09-21	22.140	22.910	22.980	21.920	0.550	2.460%	169.45万	0.00亿	0.000%
2026-09-18	21.610	22.360	22.900	21.000	0.510	2.334%	223.16万	0.00亿	0.000%
2026-09-17	20.100	21.850	21.850	19.900	1.990	10.020%	167.99万	0.00亿	0.000%
2026-09-16	20.800	19.860	21.100	19.450	-0.640	-3.122%	147.41万	0.00亿	0.000%
2026-09-15	20.160	20.500	21.200	19.650	0.500	2.500%	173.35万	0.00亿	0.000%
2026-09-14	20.550	20.000	21.520	19.850	0.000	0.000%	210.79万	0.00亿	0.000%
2026-09-11	21.460	20.000	21.700	19.580	-0.580	-2.818%	164.03万	0.00亿	0.000%
2026-09-10	21.410	20.580	21.450	19.880	-0.410	-1.953%	215.12万	0.00亿	0.000%
2026-09-09	19.080	20.990	20.990	19.000	1.910	10.010%	190.35万	0.00亿	0.000%
2026-09-08	18.890	19.080	19.200	18.500	0.390	2.087%	91.35万	0.00亿	0.000%
2026-09-07	19.700	18.690	20.050	18.530	-0.510	-2.656%	123.82万	0.00亿	0.000%
2026-09-04	19.400	19.200	19.900	19.030	-0.100	-0.518%	96.11万	0.00亿	0.000%
2026-09-03	18.170	19.300	19.490	18.160	1.490	8.366%	146.76万	0.00亿	0.000%
2026-09-02	18.700	17.810	18.700	17.790	-0.580	-3.154%	91.26万	0.00亿	0.000%
2026-09-01	18.570	18.390	18.920	18.290	-0.360	-1.920%	76.86万	0.00亿	0.000%
2026-08-31	18.980	18.750	19.290	18.310	-0.230	-1.212%	109.14万	0.00亿	0.000%
2026-08-28	19.000	18.980	19.300	18.820	0.360	1.933%	86.44万	0.00亿	0.000%
2026-08-27	17.800	18.620	18.680	17.800	0.240	1.306%	90.24万	0.00亿	0.000%
2026-08-26	18.420	18.380	19.000	18.000	-0.450	-2.390%	99.28万	0.00亿	0.000%
2026-08-25	19.320	18.830	19.400	18.630	-0.170	-0.895%	91.45万	0.00亿	0.000%
2026-08-24	19.760	19.000	19.930	18.900	-0.780	-3.943%	138.17万	0.00亿	0.000%
2026-08-21	18.490	19.780	20.100	18.490	1.320	7.151%	193.60万	0.00亿	0.000%
2026-08-20	18.580	18.460	19.500	18.240	-0.140	-0.753%	153.78万	0.00亿	0.000%
2026-08-19	18.300	18.600	18.910	17.810	0.620	3.448%	156.81万	0.00亿	0.000%
2026-08-18	17.840	17.980	18.260	17.700	0.090	0.503%	69.31万	0.00亿	0.000%
2026-08-17	17.350	17.890	17.910	17.020	0.840	4.927%	87.73万	0.00亿	0.000%
2026-08-14	17.320	17.050	17.500	16.810	-0.080	-0.467%	51.78万	0.00亿	0.000%
2026-08-13	17.200	17.130	17.360	16.890	0.110	0.646%	75.62万	0.00亿	0.000%
2026-08-12	16.660	17.020	17.190	16.470	0.540	3.277%	104.72万	0.00亿	0.000%
2026-08-11	17.880	16.480	18.280	16.430	-1.700	-9.351%	165.93万	0.00亿	0.000%
2026-08-10	17.950	18.180	18.390	17.620	0.200	1.112%	70.00万	0.00亿	0.000%
2026-08-07	18.150	17.980	18.500	17.900	0.100	0.559%	79.28万	0.00亿	0.000%
2026-08-06	17.950	17.880	18.080	17.450	-0.220	-1.215%	98.80万	0.00亿	0.000%
2026-08-05	16.760	18.100	18.220	16.100	1.320	7.867%	156.83万	0.00亿	0.000%
2026-08-04	16.990	16.780	17.700	16.530	-0.250	-1.468%	114.34万	0.00亿	0.000%
2026-08-03	16.940	17.030	17.110	16.440	0.240	1.429%	81.84万	0.00亿	0.000%
2026-07-31	16.000	16.790	16.960	15.880	0.320	1.943%	94.49万	0.00亿	0.000%
2026-07-30	16.230	16.470	16.980	16.160	0.180	1.105%	105.45万	0.00亿	0.000%
2026-07-29	15.920	16.290	16.490	15.780	0.100	0.618%	93.11万	0.00亿	0.000%
2026-07-28	15.600	16.190	16.230	15.340	0.290	1.824%	107.21万	0.00亿	0.000%
2026-07-27	15.350	15.900	16.050	15.280	0.200	1.274%	77.92万	0.00亿	0.000%
2026-07-24	16.000	15.700	16.250	15.470	-0.170	-1.071%	103.33万	0.00亿	0.000%
2026-07-23	15.650	15.870	16.180	14.970	0.110	0.698%	121.08万	0.00亿	0.000%
2026-07-22	14.730	15.760	15.790	14.720	1.040	7.065%	129.52万	0.00亿	0.000%
2026-07-21	14.300	14.720	14.790	13.860	0.430	3.009%	108.76万	0.00亿	0.000%
2026-07-20	14.130	14.290	14.360	13.860	0.380	2.732%	120.23万	0.00亿	0.000%
2026-07-17	14.100	13.910	14.340	13.810	-0.250	-1.766%	100.91万	0.00亿	0.000%
2026-07-16	14.940	14.160	14.960	14.100	-1.100	-7.208%	126.25万	0.00亿	0.000%
2026-07-15	15.200	15.260	15.920	15.090	0.220	1.463%	121.65万	0.00亿	0.000%
2026-07-14	14.600	15.040	15.040	14.430	0.210	1.416%	100.32万	0.00亿	0.000%
2026-07-13	15.560	14.830	15.560	14.670	-0.640	-4.137%	108.12万	0.00亿	0.000%
2026-07-10	15.500	15.470	15.900	15.340	-0.380	-2.397%	95.68万	0.00亿	0.000%
2026-07-09	15.480	15.850	16.100	15.420	0.550	3.595%	119.43万	0.00亿	0.000%
2026-07-08	16.050	15.300	16.400	15.230	-0.650	-4.075%	137.87万	0.00亿	0.000%
2026-07-07	17.260	15.950	17.670	15.890	-1.480	-8.491%	158.00万	0.00亿	0.000%
2026-07-06	17.680	17.430	18.000	17.130	0.680	4.060%	196.88万	0.00亿	0.000%
2026-07-03	17.210	16.750	17.920	16.630	0.470	2.887%	151.69万	0.00亿	0.000%
2026-07-02	16.690	16.280	17.170	16.160	-0.340	-2.046%	139.66万	0.00亿	0.000%
2026-07-01	16.970	16.620	17.570	16.460	-0.700	-4.042%	158.68万	0.00亿	0.000%
2026-06-30	17.730	17.320	18.250	17.050	-0.690	-3.831%	158.09万	0.00亿	0.000%
2026-06-29	18.720	18.010	19.240	17.940	-1.300	-6.732%	192.82万	0.00亿	0.000%
2026-06-26	20.320	19.310	20.850	19.190	-2.040	-9.555%	234.86万	0.00亿	0.000%
2026-06-25	20.750	21.350	21.910	20.630	-0.310	-1.431%	247.70万	0.00亿	0.000%
2026-06-24	20.460	21.660	21.660	20.200	1.990	10.117%	106.71万	0.00亿	0.000%
2026-06-23	19.180	19.670	20.250	18.650	1.070	5.753%	221.48万	0.00亿	0.000%
2026-06-22	16.950	18.600	18.600	16.900	1.710	10.124%	210.02万	0.00亿	0.000%
2026-06-18	16.910	16.890	17.240	16.350	0.040	0.237%	149.50万	0.00亿	0.000%
2026-06-17	16.050	16.850	17.600	16.050	0.720	4.464%	203.81万	0.00亿	0.000%
2026-06-16	17.520	16.130	17.690	15.790	-0.780	-4.613%	271.17万	0.00亿	0.000%
2026-06-15	16.910	16.910	16.910	16.910	1.560	10.163%	24.74万	0.00亿	0.000%
2026-06-12	14.520	15.350	15.610	14.520	1.180	8.327%	182.32万	0.00亿	0.000%
2026-06-11	14.550	14.170	14.600	13.750	-0.200	-1.392%	103.65万	0.00亿	0.000%
2026-06-10	14.060	14.370	14.780	14.050	0.270	1.915%	100.63万	0.00亿	0.000%
2026-06-09	13.900	14.100	14.120	13.660	0.210	1.512%	85.00万	0.00亿	0.000%
2026-06-08	14.260	13.890	14.610	13.810	-0.660	-4.536%	107.36万	0.00亿	0.000%
2026-06-05	14.790	14.550	14.980	14.420	-0.160	-1.088%	85.43万	0.00亿	0.000%
2026-06-04	14.850	14.710	15.050	14.650	-0.170	-1.142%	81.05万	0.00亿	0.000%
2026-06-03	15.170	14.880	15.180	14.550	-0.360	-2.362%	123.10万	0.00亿	0.000%
2026-06-02	15.370	15.240	15.390	14.750	-0.040	-0.262%	95.50万	0.00亿	0.000%
2026-06-01	15.800	15.280	15.850	15.210	-0.330	-2.114%	123.44万	0.00亿	0.000%
2026-05-29	15.750	15.610	16.050	15.310	-0.230	-1.452%	108.56万	0.00亿	0.000%
2026-05-28	15.940	15.840	16.060	15.580	-0.200	-1.247%	104.27万	0.00亿	0.000%
2026-05-27	16.820	16.040	17.130	15.850	-0.970	-5.703%	152.05万	0.00亿	0.000%
2026-05-26	17.470	17.010	17.950	16.460	-0.510	-2.911%	174.15万	0.00亿	0.000%
2026-05-25	18.500	17.520	19.250	17.400	-0.310	-1.739%	201.02万	0.00亿	0.000%
2026-05-22	17.950	17.830	18.130	17.400	0.280	1.595%	103.97万	0.00亿	0.000%
2026-05-21	17.470	17.550	18.640	17.470	0.070	0.400%	156.36万	0.00亿	0.000%
2026-05-20	16.750	17.480	17.560	16.750	0.250	1.451%	121.47万	0.00亿	0.000%
2026-05-19	17.090	17.230	17.630	16.850	0.430	2.560%	103.67万	0.00亿	0.000%
2026-05-18	16.400	16.800	16.950	16.150	-0.390	-2.269%	161.99万	0.00亿	0.000%
2026-05-15	17.650	17.190	17.730	17.010	-0.560	-3.155%	117.79万	0.00亿	0.000%
2026-05-14	17.460	17.750	18.630	17.260	0.000	0.000%	184.50万	0.00亿	0.000%
2026-05-13	17.690	17.750	18.200	17.570	0.210	1.197%	129.81万	0.00亿	0.000%
2026-05-12	17.900	17.540	18.400	17.450	-0.580	-3.201%	130.36万	0.00亿	0.000%
2026-05-11	18.750	18.120	18.750	17.650	-1.120	-5.821%	237.18万	0.00亿	0.000%
2026-05-08	17.840	19.240	19.610	17.840	1.060	5.831%	239.81万	0.00亿	0.000%
2026-05-07	18.240	18.180	19.260	17.470	-0.210	-1.142%	264.76万	0.00亿	0.000%
2026-05-06	17.880	18.390	18.470	16.850	1.040	5.994%	217.36万	0.00亿	0.000%
2026-04-30	16.950	17.350	17.680	16.630	-0.010	-0.058%	117.73万	0.00亿	0.000%
2026-04-29	16.900	17.360	17.460	16.750	0.810	4.894%	123.68万	0.00亿	0.000%
2026-04-28	16.940	16.550	17.180	16.410	-0.390	-2.302%	111.44万	0.00亿	0.000%
2026-04-27	17.150	16.940	17.410	16.730	-0.240	-1.397%	108.57万	0.00亿	0.000%
2026-04-24	17.190	17.180	17.350	16.650	-0.090	-0.521%	142.88万	0.00亿	0.000%
2026-04-23	17.050	17.270	17.630	17.000	-0.440	-2.484%	143.08万	0.00亿	0.000%
2026-04-22	18.630	17.710	18.720	17.130	0.000	0.000%	229.38万	0.00亿	0.000%
2026-04-21	18.840	18.840	19.480	18.390	0.010	0.053%	156.08万	0.00亿	0.000%
2026-04-20	18.080	18.830	18.860	17.880	0.000	0.000%	157.77万	0.00亿	0.000%
2026-04-17	17.740	18.300	18.410	17.550	0.000	0.000%	141.34万	0.00亿	0.000%
2026-04-16	18.320	17.830	18.440	17.750	-0.360	-1.980%	117.16万	21.41亿	1.450%
2026-04-15	17.930	18.190	18.850	17.700	0.000	0.000%	138.35万	0.00亿	0.000%
2026-04-14	17.950	18.280	18.780	17.560	0.310	1.725%	207.44万	0.00亿	0.000%
2026-04-13	18.450	17.970	18.670	17.800	0.000	0.000%	177.94万	0.00亿	0.000%
2026-04-10	19.350	18.830	19.500	18.450	0.000	0.000%	224.69万	0.00亿	0.000%
2026-04-09	20.080	19.500	20.500	18.610	0.000	0.000%	200.28万	0.00亿	0.000%
2026-04-08	18.940	19.910	21.020	18.800	0.000	0.000%	267.23万	0.00亿	0.000%
2026-04-07	20.510	20.010	20.720	19.730	0.000	0.000%	169.54万	0.00亿	0.000%
2026-04-03	19.800	20.140	21.060	19.800	0.000	0.000%	212.55万	0.00亿	0.000%
2026-04-02	17.900	19.220	19.550	17.890	0.000	0.000%	329.99万	0.00亿	0.000%
2026-04-01	16.430	17.750	17.750	16.430	0.000	0.000%	196.84万	0.00亿	0.000%