中银证券 sh.601696
11.71
-2.25%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.04 | 12.08 | 11.70 | 11.71 | -2.25% | 5.05 | 1.54% |
| 2026-05-21 | 12.15 | 12.50 | 11.98 | 11.98 | -0.66% | 8.07 | 2.36% |
| 2026-05-20 | 12.00 | 12.36 | 11.88 | 12.06 | 0.00% | 4.36 | 1.30% |
| 2026-05-19 | 11.94 | 12.10 | 11.82 | 12.06 | +1.00% | 3.80 | 1.14% |
| 2026-05-18 | 11.91 | 12.00 | 11.85 | 11.94 | +0.08% | 3.10 | 0.94% |
| 2026-05-15 | 12.36 | 12.40 | 11.90 | 11.93 | -3.48% | 6.44 | 1.91% |
| 2026-05-14 | 12.68 | 12.74 | 12.36 | 12.36 | -2.52% | 4.00 | 1.15% |
| 2026-05-13 | 12.61 | 12.70 | 12.52 | 12.68 | -0.16% | 4.09 | 1.17% |
| 2026-05-12 | 12.67 | 12.88 | 12.58 | 12.70 | +0.55% | 6.14 | 1.73% |
| 2026-05-11 | 12.42 | 12.70 | 12.34 | 12.63 | +1.53% | 6.42 | 1.84% |
| 2026-05-08 | 12.46 | 12.60 | 12.42 | 12.44 | -0.72% | 3.55 | 1.02% |
| 2026-05-07 | 12.62 | 12.63 | 12.42 | 12.53 | -0.24% | 3.93 | 1.13% |
| 2026-05-06 | 12.48 | 12.65 | 12.43 | 12.56 | +1.13% | 5.01 | 1.43% |
| 2026-04-30 | 12.33 | 12.60 | 12.32 | 12.42 | +1.22% | 4.72 | 1.36% |
| 2026-04-29 | 12.15 | 12.28 | 12.15 | 12.27 | +0.66% | 2.97 | 0.88% |
| 2026-04-28 | 12.20 | 12.38 | 12.14 | 12.19 | -0.25% | 3.35 | 0.98% |
| 2026-04-27 | 12.15 | 12.38 | 12.15 | 12.22 | +0.91% | 2.86 | 0.84% |
| 2026-04-24 | 12.20 | 12.29 | 12.08 | 12.11 | -1.14% | 2.51 | 0.74% |
| 2026-04-23 | 12.42 | 12.47 | 12.20 | 12.25 | -1.53% | 3.52 | 1.03% |
| 2026-04-22 | 12.30 | 12.54 | 12.24 | 12.44 | +0.65% | 3.63 | 1.05% |