重庆银行（601963）历史行情

以下为重庆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	11.040	11.040	11.160	10.900	0.060	0.546%	11.81万	0.00亿	0.000%
2026-10-15	11.260	10.980	11.280	10.850	-0.300	-2.660%	17.77万	0.00亿	0.000%
2026-10-14	11.190	11.280	11.380	11.190	0.060	0.535%	12.62万	0.00亿	0.000%
2026-10-13	11.420	11.220	11.440	11.200	-0.210	-1.837%	12.76万	0.00亿	0.000%
2026-10-12	10.910	11.430	11.440	10.910	0.520	4.766%	28.52万	0.00亿	0.000%
2026-10-09	11.250	10.910	11.300	10.910	-0.290	-2.589%	17.44万	0.00亿	0.000%
2026-10-08	11.160	11.200	11.320	11.100	0.000	0.000%	9.65万	0.00亿	0.000%
2026-10-07	11.020	11.200	11.250	10.980	0.230	2.097%	997.41万	1.11亿	0.490%
2026-10-06	11.020	11.200	11.250	10.980	0.230	2.097%	997.41万	1.11亿	0.490%
2026-10-05	11.020	11.200	11.250	10.980	0.230	2.097%	997.41万	1.11亿	0.490%
2026-10-02	11.020	11.200	11.250	10.980	0.230	2.097%	997.41万	1.11亿	0.490%
2026-10-01	11.020	11.200	11.250	10.980	0.230	2.097%	997.41万	1.11亿	0.490%
2026-09-30	11.020	11.200	11.250	10.980	0.230	2.097%	9.97万	0.00亿	0.000%
2026-09-29	11.020	10.970	11.100	10.920	-0.050	-0.454%	6.59万	0.00亿	0.000%
2026-09-28	10.980	11.020	11.140	10.950	-0.010	-0.091%	11.06万	0.00亿	0.000%
2026-09-27	10.810	11.030	11.130	10.790	0.220	2.035%	1,324.96万	1.46亿	0.651%
2026-09-24	10.810	11.030	11.130	10.790	0.220	2.035%	13.25万	0.00亿	0.000%
2026-09-23	10.890	10.810	10.930	10.800	-0.120	-1.098%	6.49万	0.00亿	0.000%
2026-09-22	10.870	10.930	10.950	10.810	0.030	0.275%	8.62万	0.00亿	0.000%
2026-09-21	10.850	10.900	10.960	10.800	0.000	0.000%	8.15万	0.00亿	0.000%
2026-09-18	10.970	10.900	11.090	10.850	-0.130	-1.179%	10.83万	0.00亿	0.000%
2026-09-17	11.070	11.030	11.120	10.900	-0.010	-0.091%	7.23万	0.00亿	0.000%
2026-09-16	11.110	11.040	11.210	10.930	-0.110	-0.987%	10.57万	0.00亿	0.000%
2026-09-15	11.390	11.150	11.450	11.120	-0.270	-2.364%	10.72万	0.00亿	0.000%
2026-09-14	11.220	11.420	11.540	11.180	0.190	1.692%	12.59万	0.00亿	0.000%
2026-09-11	11.380	11.230	11.410	11.200	-0.150	-1.318%	10.38万	0.00亿	0.000%
2026-09-10	11.240	11.380	11.500	11.120	0.190	1.698%	14.10万	0.00亿	0.000%
2026-09-09	11.110	11.190	11.260	11.090	0.080	0.720%	7.49万	0.00亿	0.000%
2026-09-08	11.080	11.110	11.170	11.010	0.050	0.452%	10.32万	0.00亿	0.000%
2026-09-07	11.340	11.060	11.370	11.060	-0.280	-2.469%	12.68万	0.00亿	0.000%
2026-09-04	11.250	11.340	11.430	11.200	0.080	0.710%	10.73万	0.00亿	0.000%
2026-09-03	11.400	11.260	11.580	11.260	-0.090	-0.793%	14.98万	0.00亿	0.000%
2026-09-02	11.360	11.350	11.500	11.260	-0.100	-0.873%	12.66万	0.00亿	0.000%
2026-09-01	11.190	11.450	11.480	11.100	0.260	2.324%	23.58万	0.00亿	0.000%
2026-08-31	11.050	11.190	11.200	11.030	0.180	1.635%	10.96万	0.00亿	0.000%
2026-08-28	10.960	11.010	11.030	10.880	0.010	0.091%	8.65万	0.00亿	0.000%
2026-08-27	11.200	11.000	11.210	10.880	-0.200	-1.786%	14.80万	0.00亿	0.000%
2026-08-26	11.100	11.200	11.310	11.060	0.040	0.358%	12.52万	0.00亿	0.000%
2026-08-25	11.210	11.160	11.300	11.100	-0.050	-0.446%	12.95万	0.00亿	0.000%
2026-08-24	11.020	11.210	11.250	11.020	0.120	1.082%	17.52万	0.00亿	0.000%
2026-08-21	11.230	11.090	11.270	11.030	-0.160	-1.422%	16.07万	0.00亿	0.000%
2026-08-20	10.870	11.250	11.280	10.800	0.270	2.459%	19.81万	0.00亿	0.000%
2026-08-19	10.810	10.980	11.020	10.800	0.200	1.855%	16.69万	0.00亿	0.000%
2026-08-18	10.840	10.780	10.940	10.770	-0.070	-0.645%	8.38万	0.00亿	0.000%
2026-08-17	10.780	10.850	10.860	10.720	0.040	0.370%	7.78万	0.00亿	0.000%
2026-08-14	10.940	10.810	10.940	10.730	-0.140	-1.279%	7.03万	0.00亿	0.000%
2026-08-13	10.880	10.950	10.950	10.820	0.060	0.551%	7.39万	0.00亿	0.000%
2026-08-12	10.950	10.890	11.050	10.890	-0.110	-1.000%	6.38万	0.00亿	0.000%
2026-08-11	10.990	11.000	11.110	10.950	0.030	0.273%	8.34万	0.00亿	0.000%
2026-08-10	10.700	10.970	11.040	10.690	0.210	1.952%	13.00万	0.00亿	0.000%
2026-08-07	10.880	10.760	10.920	10.680	-0.190	-1.735%	12.29万	0.00亿	0.000%
2026-08-06	10.950	10.950	10.990	10.800	-0.010	-0.091%	11.85万	0.00亿	0.000%
2026-08-05	11.110	10.960	11.170	10.900	-0.180	-1.616%	15.34万	0.00亿	0.000%
2026-08-04	11.470	11.140	11.480	11.140	-0.330	-2.877%	13.72万	0.00亿	0.000%
2026-08-03	11.300	11.470	11.510	11.300	0.050	0.438%	12.35万	0.00亿	0.000%
2026-07-31	11.020	11.420	11.500	11.020	-0.140	-1.211%	20.62万	0.00亿	0.000%
2026-07-30	11.200	11.560	11.600	11.200	0.260	2.301%	16.01万	0.00亿	0.000%
2026-07-29	11.210	11.300	11.330	11.160	0.070	0.623%	14.08万	0.00亿	0.000%
2026-07-28	11.020	11.230	11.230	10.920	0.250	2.277%	13.92万	0.00亿	0.000%
2026-07-27	10.920	10.980	11.070	10.850	0.060	0.549%	13.69万	0.00亿	0.000%
2026-07-24	11.070	10.920	11.150	10.910	-0.150	-1.355%	14.08万	0.00亿	0.000%
2026-07-23	11.120	11.070	11.150	10.950	-0.050	-0.450%	14.07万	0.00亿	0.000%
2026-07-22	10.850	11.120	11.120	10.730	0.190	1.738%	23.40万	0.00亿	0.000%
2026-07-21	10.900	10.930	11.350	10.840	-0.080	-0.727%	28.83万	0.00亿	0.000%
2026-07-20	10.560	11.010	11.010	10.450	0.470	4.459%	23.82万	0.00亿	0.000%
2026-07-17	10.540	10.540	10.820	10.510	0.000	0.000%	19.41万	0.00亿	0.000%
2026-07-16	10.640	10.540	10.870	10.430	-0.090	-0.847%	15.65万	0.00亿	0.000%
2026-07-15	10.140	10.630	10.680	10.060	0.390	3.809%	23.00万	0.00亿	0.000%
2026-07-14	9.960	10.240	10.300	9.940	0.240	2.400%	22.14万	0.00亿	0.000%
2026-07-13	9.770	10.000	10.030	9.730	0.210	2.145%	16.72万	0.00亿	0.000%
2026-07-10	9.730	9.790	9.820	9.700	0.020	0.205%	12.05万	0.00亿	0.000%
2026-07-09	9.940	9.770	9.970	9.700	-0.160	-1.611%	16.43万	0.00亿	0.000%
2026-07-08	9.980	9.930	10.150	9.840	-0.090	-0.898%	16.43万	0.00亿	0.000%
2026-07-07	9.980	10.020	10.040	9.870	0.060	0.602%	13.01万	0.00亿	0.000%
2026-07-06	9.640	9.960	9.970	9.520	0.320	3.320%	17.55万	0.00亿	0.000%
2026-07-03	9.860	9.640	9.990	9.560	-0.240	-2.429%	18.62万	0.00亿	0.000%
2026-07-02	9.850	9.880	10.100	9.750	0.050	0.509%	13.95万	0.00亿	0.000%
2026-07-01	9.800	9.830	9.870	9.640	0.030	0.306%	11.07万	0.00亿	0.000%
2026-06-30	10.010	9.800	10.100	9.720	-0.250	-2.488%	11.20万	0.00亿	0.000%
2026-06-29	10.100	10.050	10.210	9.870	-0.100	-0.985%	10.45万	0.00亿	0.000%
2026-06-26	10.310	10.150	10.470	10.130	-0.240	-2.310%	9.23万	0.00亿	0.000%
2026-06-25	10.380	10.390	10.560	10.340	-0.080	-0.764%	11.32万	0.00亿	0.000%
2026-06-24	10.900	10.470	10.900	10.470	-0.370	-3.413%	13.85万	0.00亿	0.000%
2026-06-23	10.460	10.840	10.850	10.450	0.360	3.435%	14.38万	0.00亿	0.000%
2026-06-22	10.600	10.480	10.620	10.290	-0.090	-0.851%	14.60万	0.00亿	0.000%
2026-06-18	10.900	10.570	10.970	10.550	-0.410	-3.734%	12.85万	0.00亿	0.000%
2026-06-17	11.260	10.980	11.270	10.920	-0.220	-1.964%	12.95万	0.00亿	0.000%
2026-06-16	11.320	11.200	11.370	11.130	-0.140	-1.235%	12.00万	0.00亿	0.000%
2026-06-15	11.620	11.340	11.620	11.250	-0.310	-2.661%	22.55万	0.00亿	0.000%
2026-06-12	11.300	11.650	11.650	11.280	0.150	1.304%	22.34万	0.00亿	0.000%
2026-06-11	11.940	11.500	12.020	11.370	-0.450	-3.766%	20.75万	0.00亿	0.000%
2026-06-10	11.820	11.950	12.140	11.820	0.020	0.168%	15.18万	0.00亿	0.000%
2026-06-09	11.720	11.930	12.000	11.500	0.020	0.168%	13.95万	0.00亿	0.000%
2026-06-08	11.900	11.910	11.950	11.630	0.180	1.535%	15.60万	0.00亿	0.000%
2026-06-05	11.620	11.730	11.770	11.570	0.120	1.034%	9.78万	0.00亿	0.000%
2026-06-04	11.740	11.610	11.920	11.580	-0.120	-1.023%	13.39万	0.00亿	0.000%
2026-06-03	11.420	11.730	11.740	11.130	0.190	1.646%	13.30万	0.00亿	0.000%
2026-06-02	11.670	11.540	11.810	11.470	-0.040	-0.345%	15.09万	0.00亿	0.000%
2026-06-01	11.720	11.580	11.740	11.400	-0.160	-1.363%	21.78万	0.00亿	0.000%
2026-05-29	11.010	11.740	11.820	10.940	0.670	6.052%	20.49万	0.00亿	0.000%
2026-05-28	11.030	11.070	11.170	11.020	0.000	0.000%	8.12万	0.00亿	0.000%
2026-05-27	11.140	11.070	11.250	11.000	-0.140	-1.249%	9.59万	0.00亿	0.000%
2026-05-26	11.040	11.210	11.280	10.940	0.150	1.356%	11.85万	0.00亿	0.000%
2026-05-25	10.920	11.060	11.140	10.850	0.090	0.820%	15.48万	0.00亿	0.000%
2026-05-22	11.120	10.970	11.190	10.840	-0.220	-1.966%	17.02万	0.00亿	0.000%
2026-05-21	10.700	11.190	11.210	10.670	0.410	3.803%	20.04万	0.00亿	0.000%
2026-05-20	10.770	10.780	10.870	10.640	0.010	0.093%	9.00万	0.00亿	0.000%
2026-05-19	10.700	10.770	10.870	10.680	0.100	0.937%	11.72万	0.00亿	0.000%
2026-05-18	10.340	10.670	10.730	10.270	0.230	2.203%	20.83万	0.00亿	0.000%
2026-05-15	10.620	10.440	10.630	10.170	-0.260	-2.430%	18.44万	0.00亿	0.000%
2026-05-14	10.230	10.700	10.700	10.180	0.460	4.492%	19.77万	0.00亿	0.000%
2026-05-13	10.170	10.240	10.260	10.070	0.080	0.787%	9.52万	0.00亿	0.000%
2026-05-12	10.070	10.160	10.230	10.050	0.100	0.994%	11.20万	0.00亿	0.000%
2026-05-11	10.070	10.060	10.130	10.000	-0.080	-0.789%	10.51万	0.00亿	0.000%
2026-05-08	10.170	10.140	10.230	10.020	-0.060	-0.588%	11.93万	0.00亿	0.000%
2026-05-07	10.190	10.200	10.240	10.090	0.010	0.098%	10.40万	0.00亿	0.000%
2026-05-06	10.190	10.190	10.270	10.110	-0.030	-0.294%	14.46万	0.00亿	0.000%
2026-04-30	10.340	10.220	10.340	10.170	-0.110	-1.065%	9.83万	0.00亿	0.000%
2026-04-29	10.690	10.330	10.800	10.230	-0.190	-1.806%	21.18万	0.00亿	0.000%
2026-04-28	10.560	10.520	10.640	10.460	-0.050	-0.473%	8.23万	0.00亿	0.000%
2026-04-27	10.710	10.570	10.780	10.530	-0.050	-0.471%	11.89万	0.00亿	0.000%
2026-04-24	10.790	10.620	10.820	10.600	-0.140	-1.301%	10.61万	0.00亿	0.000%
2026-04-23	10.520	10.760	10.900	10.500	0.160	1.509%	15.69万	0.00亿	0.000%
2026-04-22	10.630	10.600	10.700	10.530	-0.020	-0.188%	10.63万	0.00亿	0.000%
2026-04-21	10.610	10.620	10.820	10.560	0.050	0.473%	14.46万	0.00亿	0.000%
2026-04-20	10.370	10.570	10.610	10.320	0.000	0.000%	13.04万	0.00亿	0.000%
2026-04-17	10.130	10.370	10.580	10.120	0.000	0.000%	18.32万	0.00亿	0.000%
2026-04-16	10.320	10.160	10.500	10.110	-0.150	-1.450%	16.68万	1.76亿	0.820%
2026-04-15	10.190	10.310	10.540	10.180	0.000	0.000%	22.32万	0.00亿	0.000%
2026-04-14	9.910	10.190	10.200	9.910	0.240	2.412%	16.64万	0.00亿	0.000%
2026-04-13	9.940	9.950	9.990	9.860	0.000	0.000%	12.97万	0.00亿	0.000%
2026-04-10	9.780	9.930	9.970	9.770	0.000	0.000%	14.84万	0.00亿	0.000%
2026-04-09	9.800	9.760	9.890	9.750	0.000	0.000%	10.21万	0.00亿	0.000%
2026-04-08	9.600	9.830	9.830	9.570	0.000	0.000%	20.47万	0.00亿	0.000%
2026-04-07	9.900	9.620	9.910	9.480	0.000	0.000%	22.92万	0.00亿	0.000%
2026-04-03	10.150	9.940	10.150	9.780	0.000	0.000%	14.08万	0.00亿	0.000%
2026-04-02	10.020	10.130	10.170	10.000	0.000	0.000%	12.71万	0.00亿	0.000%
2026-04-01	10.200	10.060	10.220	10.000	0.000	0.000%	15.72万	0.00亿	0.000%