China Merchants Bank Co Ltd（600036.SHG）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	42.60	42.74	41.92	42.45	-0.49%	84,091,335
2026-10-15	42.74	42.85	42.12	42.66	-0.02%	95,041,830
2026-10-14	42.61	42.94	42.47	42.67	-0.30%	59,070,198
2026-10-13	42.66	42.95	42.50	42.80	+0.09%	79,421,268
2026-10-12	41.56	42.76	41.52	42.76	+3.24%	102,856,386
2026-10-09	41.72	42.09	41.42	41.42	-0.70%	86,192,401
2026-10-08	41.26	41.83	41.00	41.71	+1.09%	64,242,388
2026-09-30	40.59	41.38	40.52	41.26	+1.85%	69,987,064
2026-09-29	40.49	40.78	40.22	40.51	-0.32%	44,934,573
2026-09-28	40.67	41.08	40.38	40.64	-0.12%	54,391,836
2026-09-24	40.60	41.14	40.58	40.69	+0.22%	50,352,355
2026-09-23	40.83	41.17	40.54	40.60	-0.54%	41,834,474
2026-09-22	40.97	41.02	40.62	40.82	-0.54%	43,342,069
2026-09-21	40.65	41.12	40.36	41.04	+1.11%	54,037,424
2026-09-18	40.53	40.92	40.43	40.59	-0.02%	48,520,408
2026-09-17	40.90	40.95	40.45	40.60	-0.78%	55,479,839
2026-09-16	41.15	41.41	40.52	40.92	-0.44%	53,801,915
2026-09-15	41.78	41.78	41.01	41.10	-1.75%	56,779,351
2026-09-14	41.34	41.83	41.16	41.83	+1.16%	74,606,686
2026-09-11	41.75	41.75	41.05	41.35	-0.53%	73,798,295
2026-09-10	41.00	41.67	40.80	41.57	+1.39%	66,000,292
2026-09-09	40.85	41.22	40.75	41.00	+0.24%	43,207,363
2026-09-08	41.01	41.38	40.81	40.90	-0.41%	49,310,171
2026-09-07	41.65	41.76	41.03	41.07	-1.49%	73,868,255
2026-09-04	41.05	41.78	40.95	41.69	+1.51%	84,522,855
2026-09-03	40.76	41.36	40.52	41.07	+0.49%	76,871,593
2026-09-02	40.90	41.00	40.63	40.87	+0.02%	64,861,142
2026-09-01	40.04	40.88	39.90	40.86	+1.84%	114,766,127
2026-08-31	39.51	40.28	39.50	40.12	+1.96%	113,625,091
2026-08-28	39.46	39.55	39.23	39.35	-0.58%	48,103,294
2026-08-27	39.63	39.94	39.32	39.58	-0.55%	61,459,228
2026-08-26	39.41	39.98	39.38	39.80	+0.76%	64,645,543
2026-08-25	39.70	39.92	39.42	39.50	-0.20%	63,418,322
2026-08-24	38.87	39.70	38.77	39.58	+1.75%	104,578,329
2026-08-21	38.80	39.10	38.76	38.90	+0.10%	51,421,949
2026-08-20	38.80	39.07	38.47	38.86	-0.74%	74,785,718
2026-08-19	38.55	39.15	38.40	39.15	+2.25%	124,893,872
2026-08-18	38.15	38.36	38.03	38.29	+0.24%	60,136,128
2026-08-17	38.35	38.46	38.06	38.20	-0.68%	65,674,416
2026-08-14	38.65	38.75	38.46	38.46	-0.80%	48,680,178
2026-08-13	38.59	38.81	38.50	38.77	+0.18%	50,198,478
2026-08-12	38.95	38.97	38.56	38.70	-0.64%	55,748,865
2026-08-11	39.00	39.20	38.77	38.95	+0.10%	50,076,953
2026-08-10	38.79	39.27	38.70	38.91	+0.28%	65,175,786
2026-08-07	38.90	39.10	38.48	38.80	-0.44%	77,964,748
2026-08-06	39.00	39.15	38.47	38.97	+0.08%	85,375,464
2026-08-05	39.18	39.48	38.72	38.94	-0.87%	96,045,405
2026-08-04	40.16	40.16	39.21	39.28	-2.68%	110,499,947
2026-08-03	39.88	40.42	39.80	40.36	+1.87%	121,749,307
2026-07-31	39.85	40.17	39.04	39.62	-2.29%	149,155,003
2026-07-30	39.66	40.55	39.55	40.55	+2.24%	137,457,952
2026-07-29	39.98	40.07	39.49	39.66	+0.18%	114,871,245
2026-07-28	39.17	39.59	38.95	39.59	+1.51%	105,018,681
2026-07-27	39.12	39.24	38.69	39.00	-0.51%	71,584,573
2026-07-24	39.18	39.25	38.90	39.20	+0.75%	98,296,005
2026-07-23	38.68	38.99	38.45	38.91	+0.52%	79,493,797
2026-07-22	37.85	38.71	37.63	38.71	+1.90%	108,454,598
2026-07-21	39.18	39.40	37.90	37.99	-2.36%	156,012,742
2026-07-20	37.95	38.91	37.89	38.91	+2.34%	143,361,015
2026-07-17	37.76	38.20	37.68	38.02	+0.93%	115,858,449
2026-07-16	37.70	38.12	37.50	37.67	-0.24%	76,689,870
2026-07-15	37.00	37.96	36.75	37.76	+1.56%	115,462,595
2026-07-14	37.10	37.24	36.82	37.18	-0.19%	80,415,432
2026-07-13	36.81	37.40	36.71	37.25	+1.00%	93,308,476
2026-07-10	36.61	36.92	36.33	36.88	-1.78%	79,377,153
2026-07-09	37.70	37.81	37.37	37.55	-1.03%	76,564,557
2026-07-08	37.36	37.97	37.15	37.94	+1.04%	76,713,452
2026-07-07	37.72	37.86	37.30	37.55	-0.48%	65,258,740
2026-07-06	36.70	37.76	36.52	37.73	+2.44%	97,154,407
2026-07-03	36.67	37.06	36.35	36.83	+0.63%	85,312,390
2026-07-02	36.28	36.80	36.13	36.60	+1.92%	94,461,448
2026-07-01	35.52	36.12	35.28	35.91	+1.15%	89,122,129
2026-06-30	36.37	36.39	35.35	35.50	-2.53%	109,903,751
2026-06-29	35.90	36.72	35.40	36.42	+1.17%	108,073,461
2026-06-26	36.38	36.47	35.88	36.00	-0.63%	105,541,023
2026-06-25	36.73	36.99	36.20	36.23	-1.44%	118,116,225
2026-06-24	37.49	37.58	36.75	36.76	-1.71%	123,616,556
2026-06-23	37.65	38.19	37.35	37.40	-0.66%	100,800,729
2026-06-22	37.01	37.90	36.95	37.65	+1.05%	110,076,764
2026-06-18	38.15	38.20	37.26	37.26	-2.54%	100,346,053
2026-06-17	38.68	38.85	38.14	38.23	-0.88%	66,045,163
2026-06-16	38.81	38.89	38.41	38.57	-0.98%	78,966,910
2026-06-15	39.21	39.37	38.73	38.95	-0.99%	97,740,434
2026-06-12	38.59	39.35	38.34	39.34	+1.58%	111,983,390
2026-06-11	38.93	39.09	38.57	38.73	-0.44%	59,445,402
2026-06-10	38.45	39.08	38.38	38.90	+1.07%	93,586,076
2026-06-09	38.50	38.64	38.40	38.49	-0.03%	66,450,037
2026-06-08	38.40	38.76	38.36	38.50	-0.21%	76,947,767
2026-06-05	38.18	38.70	38.11	38.58	+1.26%	77,870,900
2026-06-04	38.40	38.65	37.99	38.10	-1.04%	73,884,128
2026-06-03	38.81	38.81	38.25	38.50	-0.77%	88,127,454
2026-06-02	38.16	38.88	38.05	38.80	+1.57%	125,696,953
2026-06-01	38.00	38.20	37.80	38.20	+0.50%	96,137,886
2026-05-29	37.10	38.04	36.93	38.01	+2.40%	153,138,355
2026-05-28	37.05	37.43	36.97	37.12	+0.32%	99,579,106
2026-05-27	37.01	37.19	36.78	37.00	+0.00%	84,514,627
2026-05-26	36.94	37.29	36.90	37.00	+0.16%	70,620,290
2026-05-25	37.01	37.26	36.90	36.94	-0.22%	71,066,833
2026-05-22	37.10	37.33	36.97	37.02	-0.35%	79,761,712
2026-05-21	37.18	37.34	37.11	37.15	-0.05%	72,519,969
2026-05-20	37.37	37.44	37.17	37.17	-0.54%	69,318,422
2026-05-19	37.48	37.74	37.34	37.37	-0.27%	71,991,007
2026-05-18	37.65	37.66	37.35	37.47	-0.48%	70,768,410
2026-05-15	37.81	37.97	37.61	37.65	-0.42%	82,173,796
2026-05-14	37.81	38.02	37.73	37.81	-0.18%	86,786,790
2026-05-13	37.96	38.09	37.85	37.88	-0.05%	71,830,416
2026-05-12	37.98	38.14	37.86	37.90	-0.18%	96,729,929
2026-05-11	37.95	37.98	37.70	37.97	+0.08%	92,548,934
2026-05-08	38.03	38.18	37.90	37.94	-0.03%	86,953,912
2026-05-07	38.05	38.16	37.94	37.95	-0.13%	79,008,987
2026-05-06	38.29	38.35	37.82	38.00	-0.71%	143,177,103
2026-04-30	38.40	38.51	38.12	38.27	-0.60%	116,957,410
2026-04-29	38.91	39.02	38.34	38.50	-2.78%	253,311,717
2026-04-28	39.38	39.63	39.26	39.60	+0.56%	66,930,520
2026-04-27	39.52	39.99	39.32	39.38	+0.00%	92,616,843
2026-04-24	39.74	39.80	39.36	39.38	-1.08%	62,941,438
2026-04-23	39.72	39.86	39.52	39.81	+0.18%	56,948,934
2026-04-22	39.87	40.03	39.62	39.74	-0.33%	50,759,455
2026-04-21	39.91	40.15	39.86	39.87	+0.00%	54,594,915
2026-04-20	39.50	39.90	39.33	39.87	+0.89%	58,877,642
2026-04-17	39.85	39.90	39.50	39.52	-0.98%	58,792,518
2026-04-16	39.90	40.15	39.75	39.91	+0.03%	61,725,776
2026-04-15	39.25	39.92	39.22	39.90	+1.97%	105,210,379
2026-04-14	39.00	39.18	38.95	39.13	+0.38%	50,399,861
2026-04-13	39.13	39.16	38.92	38.98	-0.59%	52,514,495
2026-04-10	39.32	39.38	39.13	39.21	-0.13%	54,320,208
2026-04-09	39.48	39.52	39.12	39.26	-0.91%	53,585,405
2026-04-08	39.50	39.64	39.19	39.62	+1.62%	66,949,789
2026-04-07	39.39	39.60	38.96	38.99	-1.04%	52,836,661
2026-04-03	39.76	39.82	39.36	39.40	-0.91%	46,448,537
2026-04-02	39.86	39.92	39.58	39.76	-0.15%	53,462,988
2026-04-01	39.56	40.04	39.42	39.82	+1.27%	88,152,581
2026-03-31	39.54	39.73	39.28	39.32	-0.41%	66,309,671
2026-03-30	39.24	39.57	39.13	39.48	+0.10%	64,605,410
2026-03-27	39.50	39.70	39.25	39.44	-0.30%	46,800,671
2026-03-26	39.15	39.69	39.14	39.56	+0.76%	61,679,007
2026-03-25	39.33	39.40	38.94	39.26	+0.03%	65,381,669
2026-03-24	38.80	39.32	38.73	39.25	+1.47%	61,633,642
2026-03-23	39.58	39.70	38.55	38.68	-2.69%	95,773,829
2026-03-20	39.85	40.08	39.66	39.75	-0.05%	61,580,273
2026-03-19	39.88	40.04	39.70	39.77	-0.38%	65,024,684
2026-03-18	40.13	40.32	39.79	39.92	-0.50%	70,583,141
2026-03-17	39.89	40.36	39.83	40.12	+0.53%	65,622,927
2026-03-16	39.77	40.04	39.64	39.91	+0.38%	61,094,451
2026-03-13	39.46	40.05	39.35	39.76	+0.66%	76,527,668
2026-03-12	39.45	39.58	39.33	39.50	+0.00%	52,772,330
2026-03-11	39.30	39.50	38.95	39.50	+0.71%	68,940,710
2026-03-10	38.94	39.24	38.80	39.22	+1.11%	61,371,700
2026-03-09	38.90	39.18	38.75	38.79	-1.05%	76,677,490
2026-03-06	39.10	39.32	38.95	39.20	+0.13%	46,595,667
2026-03-05	38.66	39.24	38.63	39.15	+1.42%	78,336,979
2026-03-04	39.01	39.03	38.01	38.60	-1.48%	115,193,902
2026-03-03	38.66	39.55	38.56	39.18	+1.32%	138,465,642
2026-03-02	38.60	38.87	38.42	38.67	-0.21%	68,547,313
2026-02-27	38.75	38.95	38.64	38.75	+0.13%	63,703,472
2026-02-26	38.80	39.02	38.50	38.70	-0.21%	59,332,534
2026-02-25	38.90	39.15	38.72	38.78	-0.41%	72,397,149
2026-02-24	39.20	39.41	38.82	38.94	+0.59%	75,467,438
2026-02-13	38.95	39.09	38.63	38.71	-0.72%	70,537,032
2026-02-12	39.40	39.42	38.73	38.99	-1.04%	77,752,571
2026-02-11	39.36	39.45	39.20	39.40	+0.15%	52,881,696
2026-02-10	39.49	39.56	39.31	39.34	-0.35%	49,596,465
2026-02-09	39.60	39.74	39.33	39.48	-0.30%	65,894,891
2026-02-06	39.70	39.95	39.31	39.60	-0.28%	80,297,978
2026-02-05	38.94	39.92	38.91	39.71	+1.79%	121,889,452
2026-02-04	38.30	39.02	38.26	39.01	+1.85%	102,131,628
2026-02-03	38.67	38.67	38.14	38.30	-0.39%	84,279,156
2026-02-02	38.88	39.30	38.41	38.45	-0.57%	138,497,888
2026-01-30	38.53	39.17	38.53	38.67	+0.36%	166,084,303
2026-01-29	37.88	38.65	37.55	38.53	+1.93%	199,998,187
2026-01-28	38.12	38.44	37.70	37.80	-0.79%	204,166,688
2026-01-27	38.06	38.51	37.87	38.10	+0.21%	157,240,627
2026-01-26	37.50	38.30	37.31	38.02	+1.39%	216,679,416
2026-01-23	37.85	38.17	37.38	37.50	-0.92%	189,211,273
2026-01-22	38.27	38.58	37.80	37.85	-1.02%	187,754,633
2026-01-21	38.92	38.94	38.18	38.24	-1.27%	121,499,985
2026-01-20	38.57	39.13	38.51	38.73	+0.47%	111,387,322
2026-01-19	38.73	38.92	38.50	38.55	-0.44%	98,870,273
2026-01-16	39.49	39.50	38.65	38.72	-3.47%	152,524,530
2026-01-15	40.11	40.42	40.00	40.11	+0.10%	121,727,094
2026-01-14	41.13	41.17	40.06	40.07	-2.58%	191,774,380
2026-01-13	41.20	41.38	41.03	41.13	+0.02%	115,936,473
2026-01-12	41.30	41.43	41.00	41.12	-0.44%	118,664,058
2026-01-09	41.54	41.76	41.12	41.30	-0.67%	98,547,074
2026-01-08	42.20	42.25	41.30	41.58	-1.35%	111,572,692
2026-01-07	42.75	43.02	42.14	42.15	-1.36%	88,055,952
2026-01-06	42.45	42.79	42.09	42.73	+0.90%	92,371,482
2026-01-05	42.48	42.80	42.27	42.35	+0.59%	84,082,964
2025-12-31	42.24	42.33	41.92	42.10	-0.43%	55,414,239
2025-12-30	41.90	42.48	41.78	42.28	+0.98%	83,478,293
2025-12-29	41.66	41.93	41.42	41.87	+0.41%	68,255,105
2025-12-26	41.79	41.88	41.62	41.70	-0.19%	50,880,959
2025-12-25	41.93	42.08	41.70	41.78	-0.12%	49,921,351
2025-12-24	41.93	41.99	41.55	41.83	-0.19%	53,630,520
2025-12-23	41.74	42.04	41.66	41.91	+0.34%	60,651,014
2025-12-22	42.08	42.13	41.71	41.77	-0.52%	52,473,989
2025-12-19	42.37	42.48	41.91	41.99	-0.90%	57,382,341
2025-12-18	41.54	42.42	41.40	42.37	+2.05%	76,811,931
2025-12-17	41.60	41.85	41.23	41.52	-0.43%	63,126,744
2025-12-16	41.78	42.13	41.43	41.70	-0.24%	56,617,635
2025-12-15	41.74	42.28	41.63	41.80	+0.14%	56,266,557
2025-12-12	41.75	41.83	41.48	41.74	+0.14%	71,762,547
2025-12-11	41.86	42.05	41.41	41.68	-0.05%	84,623,107
2025-12-10	43.08	43.08	41.55	41.70	-3.11%	108,315,686
2025-12-09	43.18	43.30	42.83	43.04	-0.32%	46,593,870
2025-12-08	43.44	43.64	43.07	43.18	-0.62%	58,003,881
2025-12-05	43.25	43.55	42.91	43.45	+0.53%	54,890,622
2025-12-04	43.05	43.42	43.01	43.22	+0.49%	36,120,746
2025-12-03	43.27	43.58	43.00	43.01	-0.85%	46,895,972
2025-12-02	43.44	43.65	43.22	43.38	-0.14%	40,673,497
2025-12-01	43.08	43.47	42.93	43.44	+1.14%	56,791,942
2025-11-28	43.10	43.12	42.82	42.95	-0.56%	49,465,789
2025-11-27	43.18	43.39	42.60	43.19	-0.14%	62,143,434
2025-11-26	43.34	43.63	42.97	43.25	+0.00%	45,107,206
2025-11-25	42.66	43.30	42.44	43.25	+1.45%	66,640,949
2025-11-24	43.10	43.21	42.51	42.63	-0.86%	67,854,882
2025-11-21	43.24	43.55	42.76	43.00	-0.53%	79,126,405
2025-11-20	43.22	43.79	43.05	43.23	+0.02%	58,585,152
2025-11-19	42.88	43.50	42.80	43.22	+0.79%	51,169,639
2025-11-18	42.56	42.91	42.44	42.88	+0.54%	51,743,927
2025-11-17	43.10	43.20	42.50	42.65	-1.39%	61,067,446
2025-11-14	43.24	43.59	43.18	43.25	+0.09%	51,820,955
2025-11-13	42.97	43.30	42.74	43.21	+0.65%	58,798,006
2025-11-12	43.12	43.36	42.93	42.93	-0.07%	58,792,878
2025-11-11	42.69	43.04	42.52	42.96	+0.56%	54,467,066
2025-11-10	42.45	42.88	42.28	42.72	+0.49%	53,236,873
2025-11-07	42.40	42.72	42.28	42.51	+0.40%	59,319,118
2025-11-06	42.65	42.89	42.31	42.34	-1.07%	87,197,274
2025-11-05	43.10	43.47	42.75	42.80	-0.49%	73,171,377
2025-11-04	41.84	43.11	41.81	43.01	+2.92%	134,003,592
2025-11-03	41.14	41.97	41.06	41.79	+2.20%	92,198,068
2025-10-31	41.26	41.30	40.84	40.89	-0.75%	70,260,700
2025-10-30	40.80	41.36	40.73	41.20	+1.05%	113,153,844
2025-10-29	41.53	41.53	40.69	40.77	-2.00%	91,098,760
2025-10-28	41.62	41.72	41.23	41.60	+0.02%	70,595,074
2025-10-27	41.90	41.97	41.42	41.59	-0.86%	98,894,862
2025-10-24	42.35	42.45	41.85	41.95	-0.69%	69,883,194
2025-10-23	41.95	42.49	41.78	42.24	+0.69%	71,317,373
2025-10-22	41.98	42.20	41.73	41.95	-0.07%	55,133,364
2025-10-21	41.49	42.10	41.49	41.98	+1.35%	75,993,124
2025-10-20	41.61	41.79	41.10	41.42	-0.41%	64,947,729
2025-10-17	41.88	42.22	41.38	41.59	-0.81%	82,982,705
2025-10-16	41.50	41.99	41.13	41.93	+1.04%	106,248,776
2025-10-15	41.25	41.57	41.01	41.50	+0.58%	106,276,702
2025-10-14	40.09	41.49	39.83	41.26	+2.87%	173,382,668
2025-10-13	39.76	40.30	39.70	40.11	-0.17%	106,593,617
2025-10-10	40.30	40.65	40.13	40.18	-0.37%	95,504,979
2025-10-09	40.21	40.44	39.82	40.33	-0.20%	97,231,953
2025-09-30	40.65	40.79	40.41	40.41	-0.66%	70,002,520
2025-09-29	40.77	41.29	40.36	40.68	-0.29%	83,555,055

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：7月（+3.05%）。最弱月份：4月（-4.43%）。基於2年每日數據（2025–2026）。

1月-1.57%
2月+2.95%
3月+2.31%
4月-4.43%
5月+2.50%
6月-1.28%
7月+3.05%
8月-2.02%
9月-1.38%
10月+1.39%
11月+2.78%
12月-3.08%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

China Merchants Bank Co Ltd（600036.SHG）最新收盤價是多少？

2026-10-16 收於 42.45，來自Closelook數據湖的每日價格紀錄。

600036.SHG 的52週最高價和最低價是多少？

過去52週最高 43.79、最低 35.28（截至 2026-10-16）。

China Merchants Bank Co Ltd 歷史上最強和最弱的月份是哪個？

歷史上，600036.SHG 最強的日曆月份是7月（平均 +3.05%），最弱的是4月（平均 -4.43%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的431根日K線計算。