人民网（603000）历史行情

以下为人民网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	17.010	16.770	17.350	16.590	-0.110	-0.652%	22.42万	0.00亿	0.000%
2026-10-15	16.800	16.880	17.340	16.710	-0.210	-1.229%	19.66万	0.00亿	0.000%
2026-10-14	16.980	17.090	17.420	16.720	0.070	0.411%	25.32万	0.00亿	0.000%
2026-10-13	16.580	17.020	17.160	16.320	0.270	1.612%	21.19万	0.00亿	0.000%
2026-10-12	16.700	16.750	16.890	16.490	-0.040	-0.238%	15.21万	0.00亿	0.000%
2026-10-09	16.010	16.790	16.840	15.870	0.690	4.286%	19.46万	0.00亿	0.000%
2026-10-08	16.510	16.100	16.580	16.050	-0.410	-2.483%	13.61万	0.00亿	0.000%
2026-10-07	16.610	16.510	16.840	16.380	-0.140	-0.841%	1,020.91万	1.69亿	0.923%
2026-10-06	16.610	16.510	16.840	16.380	-0.140	-0.841%	1,020.91万	1.69亿	0.923%
2026-10-05	16.610	16.510	16.840	16.380	-0.140	-0.841%	1,020.91万	1.69亿	0.923%
2026-10-02	16.610	16.510	16.840	16.380	-0.140	-0.841%	1,020.91万	1.69亿	0.923%
2026-10-01	16.610	16.510	16.840	16.380	-0.140	-0.841%	1,020.91万	1.69亿	0.923%
2026-09-30	16.610	16.510	16.840	16.380	-0.140	-0.841%	10.21万	0.00亿	0.000%
2026-09-29	16.300	16.650	16.710	16.270	0.340	2.085%	13.02万	0.00亿	0.000%
2026-09-28	16.740	16.310	16.860	16.310	-0.500	-2.974%	13.64万	0.00亿	0.000%
2026-09-27	17.000	16.810	17.180	16.800	-0.280	-1.638%	1,464.10万	2.48亿	1.324%
2026-09-24	17.000	16.810	17.180	16.800	-0.280	-1.638%	14.64万	0.00亿	0.000%
2026-09-23	17.300	17.090	17.470	17.040	-0.300	-1.725%	20.12万	0.00亿	0.000%
2026-09-22	17.210	17.390	17.650	17.210	0.120	0.695%	31.31万	0.00亿	0.000%
2026-09-21	17.550	17.270	17.570	16.860	-0.080	-0.461%	34.76万	0.00亿	0.000%
2026-09-18	17.250	17.350	17.630	17.210	0.060	0.347%	34.99万	0.00亿	0.000%
2026-09-17	16.980	17.290	17.500	16.930	0.240	1.408%	39.49万	0.00亿	0.000%
2026-09-16	16.600	17.050	17.080	16.300	-0.180	-1.045%	53.08万	0.00亿	0.000%
2026-09-15	17.180	17.230	18.230	16.920	0.660	3.983%	74.91万	0.00亿	0.000%
2026-09-14	16.850	16.570	17.330	16.520	0.140	0.852%	22.68万	0.00亿	0.000%
2026-09-11	16.450	16.430	16.600	16.060	-0.180	-1.084%	18.88万	0.00亿	0.000%
2026-09-10	16.950	16.610	17.000	16.500	-0.390	-2.294%	18.89万	0.00亿	0.000%
2026-09-09	17.410	17.000	17.430	16.940	-0.530	-3.023%	24.10万	0.00亿	0.000%
2026-09-08	17.070	17.530	18.120	17.040	0.430	2.515%	41.50万	0.00亿	0.000%
2026-09-07	16.800	17.100	17.160	16.680	0.340	2.029%	18.61万	0.00亿	0.000%
2026-09-04	16.580	16.760	17.140	16.580	0.200	1.208%	16.71万	0.00亿	0.000%
2026-09-03	16.940	16.560	17.130	16.560	-0.290	-1.721%	15.61万	0.00亿	0.000%
2026-09-02	17.060	16.850	17.260	16.850	-0.380	-2.205%	14.36万	0.00亿	0.000%
2026-09-01	17.000	17.230	17.380	16.950	0.040	0.233%	24.87万	0.00亿	0.000%
2026-08-31	16.510	17.190	17.200	16.320	0.770	4.689%	29.54万	0.00亿	0.000%
2026-08-28	16.480	16.420	16.650	16.360	0.010	0.061%	11.39万	0.00亿	0.000%
2026-08-27	16.350	16.410	16.450	16.210	0.050	0.306%	12.12万	0.00亿	0.000%
2026-08-26	16.420	16.360	16.590	16.300	-0.140	-0.848%	10.96万	0.00亿	0.000%
2026-08-25	15.720	16.500	16.600	15.680	0.770	4.895%	19.64万	0.00亿	0.000%
2026-08-24	16.040	15.730	16.060	15.650	-0.200	-1.255%	8.50万	0.00亿	0.000%
2026-08-21	15.960	15.930	16.000	15.730	-0.110	-0.686%	7.13万	0.00亿	0.000%
2026-08-20	16.030	16.040	16.150	15.890	0.120	0.754%	7.39万	0.00亿	0.000%
2026-08-19	16.250	15.920	16.350	15.860	-0.430	-2.630%	13.25万	0.00亿	0.000%
2026-08-18	16.700	16.350	16.700	16.180	-0.370	-2.213%	13.59万	0.00亿	0.000%
2026-08-17	16.610	16.720	16.740	16.490	0.060	0.360%	11.73万	0.00亿	0.000%
2026-08-14	16.700	16.660	17.080	16.360	-0.190	-1.128%	18.11万	0.00亿	0.000%
2026-08-13	16.930	16.850	17.650	16.810	-0.150	-0.882%	27.22万	0.00亿	0.000%
2026-08-12	17.000	17.000	17.330	16.880	0.010	0.059%	16.84万	0.00亿	0.000%
2026-08-11	17.000	16.990	17.110	16.770	-0.070	-0.410%	14.41万	0.00亿	0.000%
2026-08-10	17.100	17.060	17.260	16.840	-0.040	-0.234%	11.77万	0.00亿	0.000%
2026-08-07	17.260	17.100	17.290	16.680	-0.190	-1.099%	22.01万	0.00亿	0.000%
2026-08-06	17.320	17.290	17.810	17.150	-0.180	-1.030%	24.90万	0.00亿	0.000%
2026-08-05	17.100	17.470	17.780	17.010	0.220	1.275%	26.74万	0.00亿	0.000%
2026-08-04	16.940	17.250	17.350	16.830	0.300	1.770%	24.51万	0.00亿	0.000%
2026-08-03	16.650	16.950	17.140	16.500	0.120	0.713%	23.52万	0.00亿	0.000%
2026-07-31	15.920	16.830	17.350	15.860	0.880	5.517%	38.94万	0.00亿	0.000%
2026-07-30	15.770	15.950	16.360	15.770	0.060	0.378%	17.92万	0.00亿	0.000%
2026-07-29	15.790	15.890	15.970	15.660	0.250	1.598%	13.91万	0.00亿	0.000%
2026-07-28	15.430	15.640	15.850	15.430	0.050	0.321%	11.91万	0.00亿	0.000%
2026-07-27	15.160	15.590	15.630	15.030	0.430	2.836%	11.49万	0.00亿	0.000%
2026-07-24	15.510	15.160	15.770	15.160	-0.500	-3.193%	12.45万	0.00亿	0.000%
2026-07-23	15.800	15.660	15.860	15.460	-0.200	-1.261%	14.07万	0.00亿	0.000%
2026-07-22	15.690	15.860	15.980	15.570	0.010	0.063%	16.78万	0.00亿	0.000%
2026-07-21	15.550	15.850	16.080	15.550	0.090	0.571%	22.34万	0.00亿	0.000%
2026-07-20	15.670	15.760	15.880	15.430	0.510	3.344%	21.49万	0.00亿	0.000%
2026-07-17	15.800	15.250	16.160	15.180	-0.597	-3.767%	18.41万	0.00亿	0.000%
2026-07-16	15.597	15.847	15.987	15.397	0.160	1.020%	17.68万	0.00亿	0.000%
2026-07-15	15.097	15.687	15.917	15.057	0.530	3.497%	21.63万	0.00亿	0.000%
2026-07-14	15.317	15.157	15.497	14.887	0.100	0.664%	15.24万	0.00亿	0.000%
2026-07-13	15.577	15.057	15.667	14.867	-0.520	-3.338%	21.73万	0.00亿	0.000%
2026-07-10	14.607	15.577	16.067	14.547	0.800	5.414%	32.44万	0.00亿	0.000%
2026-07-09	14.447	14.777	14.977	14.267	0.200	1.372%	13.17万	0.00亿	0.000%
2026-07-08	14.277	14.577	14.637	14.117	0.300	2.101%	13.27万	0.00亿	0.000%
2026-07-07	15.017	14.277	15.047	14.247	-0.700	-4.674%	17.19万	0.00亿	0.000%
2026-07-06	15.307	14.977	15.317	14.967	-0.210	-1.383%	8.82万	0.00亿	0.000%
2026-07-03	15.317	15.187	15.517	14.997	-0.190	-1.236%	12.15万	0.00亿	0.000%
2026-07-02	15.387	15.377	15.707	15.297	0.060	0.392%	18.16万	0.00亿	0.000%
2026-07-01	14.667	15.317	15.817	14.567	0.660	4.503%	24.39万	0.00亿	0.000%
2026-06-30	14.447	14.657	14.737	14.397	0.180	1.243%	11.06万	0.00亿	0.000%
2026-06-29	14.457	14.477	14.747	14.197	-0.050	-0.344%	12.20万	0.00亿	0.000%
2026-06-26	15.077	14.527	15.127	14.527	-0.680	-4.472%	17.49万	0.00亿	0.000%
2026-06-25	15.297	15.207	15.417	15.077	-0.200	-1.298%	12.92万	0.00亿	0.000%
2026-06-24	15.817	15.407	15.867	15.287	-0.460	-2.899%	15.61万	0.00亿	0.000%
2026-06-23	16.097	15.867	16.317	15.797	-0.430	-2.639%	14.47万	0.00亿	0.000%
2026-06-22	15.827	16.297	16.347	15.527	0.330	2.067%	19.22万	0.00亿	0.000%
2026-06-18	16.037	15.967	16.207	15.737	-0.070	-0.436%	12.27万	0.00亿	0.000%
2026-06-17	16.027	16.037	16.067	15.867	-0.090	-0.558%	11.07万	0.00亿	0.000%
2026-06-16	16.297	16.127	16.377	15.957	-0.200	-1.225%	13.32万	0.00亿	0.000%
2026-06-15	16.167	16.327	16.397	16.077	0.160	0.990%	13.31万	0.00亿	0.000%
2026-06-12	15.997	16.167	16.197	15.777	0.270	1.698%	17.37万	0.00亿	0.000%
2026-06-11	16.537	15.897	16.547	15.827	-0.770	-4.620%	19.30万	0.00亿	0.000%
2026-06-10	16.677	16.667	17.087	16.547	-0.250	-1.478%	14.51万	0.00亿	0.000%
2026-06-09	16.877	16.917	17.117	16.397	0.060	0.356%	17.30万	0.00亿	0.000%
2026-06-08	16.737	16.857	17.777	16.717	-0.460	-2.656%	22.59万	0.00亿	0.000%
2026-06-05	17.667	17.317	18.157	17.277	0.720	4.338%	31.21万	0.00亿	0.000%
2026-06-04	16.887	16.597	16.967	16.467	-0.420	-2.468%	15.39万	0.00亿	0.000%
2026-06-03	17.257	17.017	17.307	16.947	-0.370	-2.128%	16.39万	0.00亿	0.000%
2026-06-02	17.887	17.387	17.887	17.217	-0.460	-2.577%	18.83万	0.00亿	0.000%
2026-06-01	17.277	17.847	18.097	17.237	0.450	2.587%	22.73万	0.00亿	0.000%
2026-05-29	17.497	17.397	17.897	17.327	-0.030	-0.172%	18.36万	0.00亿	0.000%
2026-05-28	17.447	17.427	17.597	17.067	-0.100	-0.571%	18.50万	0.00亿	0.000%
2026-05-27	17.837	17.527	18.067	17.467	-0.260	-1.462%	16.60万	0.00亿	0.000%
2026-05-26	17.637	17.787	17.947	17.467	0.000	0.000%	14.89万	0.00亿	0.000%
2026-05-25	18.207	17.787	18.257	17.667	-0.310	-1.713%	16.42万	0.00亿	0.000%
2026-05-22	18.077	18.097	18.227	17.787	0.020	0.111%	16.79万	0.00亿	0.000%
2026-05-21	18.607	18.077	18.867	18.067	-0.510	-2.744%	21.40万	0.00亿	0.000%
2026-05-20	19.147	18.587	19.147	18.467	-0.610	-3.178%	25.86万	0.00亿	0.000%
2026-05-19	18.767	19.197	19.257	18.667	0.420	2.237%	20.37万	0.00亿	0.000%
2026-05-18	18.947	18.777	19.097	18.717	-0.160	-0.845%	18.63万	0.00亿	0.000%
2026-05-15	18.997	18.937	19.507	18.777	0.050	0.265%	25.24万	0.00亿	0.000%
2026-05-14	20.077	18.887	20.157	18.887	-1.010	-5.076%	31.13万	0.00亿	0.000%
2026-05-13	19.827	19.897	19.947	19.557	0.120	0.607%	18.12万	0.00亿	0.000%
2026-05-12	20.047	19.777	20.107	19.617	-0.350	-1.739%	22.22万	0.00亿	0.000%
2026-05-11	19.857	20.127	20.417	19.727	0.310	1.564%	34.00万	0.00亿	0.000%
2026-05-08	20.227	19.817	20.357	19.777	-0.060	-0.302%	24.38万	0.00亿	0.000%
2026-05-07	19.467	19.877	19.917	19.267	0.480	2.475%	27.99万	0.00亿	0.000%
2026-05-06	18.967	19.397	19.657	18.947	0.550	2.918%	28.46万	0.00亿	0.000%
2026-04-30	18.977	18.847	19.117	18.387	-0.530	-2.735%	29.59万	0.00亿	0.000%
2026-04-29	19.197	19.377	19.617	19.197	0.170	0.885%	12.74万	0.00亿	0.000%
2026-04-28	19.597	19.207	19.617	19.097	-0.460	-2.339%	14.71万	0.00亿	0.000%
2026-04-27	19.457	19.667	19.747	19.397	0.310	1.601%	18.90万	0.00亿	0.000%
2026-04-24	19.387	19.357	19.547	19.067	-0.140	-0.718%	14.99万	0.00亿	0.000%
2026-04-23	19.687	19.497	19.767	19.347	-0.160	-0.814%	18.10万	0.00亿	0.000%
2026-04-22	19.627	19.657	19.657	19.387	-0.080	-0.405%	13.66万	0.00亿	0.000%
2026-04-21	19.947	19.737	19.997	19.647	-0.330	-1.644%	16.51万	0.00亿	0.000%
2026-04-20	19.597	20.067	20.087	19.507	0.000	0.000%	24.54万	0.00亿	0.000%
2026-04-17	19.627	19.597	19.727	19.437	0.000	0.000%	14.35万	0.00亿	0.000%
2026-04-16	19.370	19.710	19.770	19.340	0.370	1.910%	18.92万	3.74亿	1.710%
2026-04-15	19.707	19.337	19.767	19.237	0.000	0.000%	19.23万	0.00亿	0.000%
2026-04-14	19.697	19.657	19.827	19.497	0.160	0.821%	14.54万	0.00亿	0.000%
2026-04-13	19.367	19.497	19.607	19.367	0.000	0.000%	10.28万	0.00亿	0.000%
2026-04-10	19.777	19.597	19.947	19.567	0.000	0.000%	16.89万	0.00亿	0.000%
2026-04-09	19.747	19.527	19.977	19.527	0.000	0.000%	21.57万	0.00亿	0.000%
2026-04-08	19.197	20.217	20.257	19.097	0.000	0.000%	38.54万	0.00亿	0.000%
2026-04-07	18.677	18.807	18.977	18.587	0.000	0.000%	10.64万	0.00亿	0.000%
2026-04-03	19.047	18.667	19.147	18.657	0.000	0.000%	12.75万	0.00亿	0.000%
2026-04-02	19.487	19.047	19.517	18.947	0.000	0.000%	16.86万	0.00亿	0.000%
2026-04-01	19.807	19.617	19.837	19.487	0.000	0.000%	15.19万	0.00亿	0.000%