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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.03 | 17.45 | 16.78 | 16.83 | -3.33% | 34.25 | 7.24% |
| 2025-08-18 | 17.95 | 18.24 | 16.77 | 17.40 | -4.02% | 62.02 | 12.77% |
| 2025-08-15 | 16.46 | 18.35 | 16.46 | 18.13 | +8.67% | 64.57 | 13.02% |
| 2025-08-14 | 16.31 | 17.52 | 16.14 | 16.69 | +2.58% | 49.63 | 10.59% |
| 2025-08-13 | 15.41 | 16.61 | 15.23 | 16.27 | +6.32% | 45.92 | 10.30% |
| 2025-08-12 | 14.96 | 15.38 | 14.81 | 15.30 | +2.81% | 25.22 | 6.00% |
| 2025-08-11 | 14.76 | 15.07 | 14.76 | 14.88 | 0.00% | 22.91 | 5.52% |
| 2025-08-08 | 14.47 | 15.11 | 14.23 | 14.88 | +1.84% | 28.94 | 7.03% |
| 2025-08-07 | 14.48 | 14.73 | 14.37 | 14.61 | +0.62% | 20.71 | 5.11% |
| 2025-08-06 | 14.61 | 14.68 | 14.41 | 14.52 | -1.35% | 21.60 | 5.34% |
| 2025-08-05 | 14.62 | 15.05 | 14.33 | 14.72 | +1.10% | 30.15 | 7.38% |
| 2025-08-04 | 14.76 | 14.89 | 14.38 | 14.56 | -1.48% | 20.93 | 5.17% |
| 2025-08-01 | 15.06 | 15.45 | 14.76 | 14.78 | -2.76% | 31.77 | 7.57% |
| 2025-07-31 | 15.31 | 15.79 | 14.98 | 15.20 | -5.40% | 40.04 | 9.33% |
| 2025-07-30 | 17.35 | 17.61 | 16.07 | 16.07 | -10.00% | 62.59 | 13.55% |
| 2025-07-29 | 15.96 | 17.91 | 15.82 | 17.85 | +9.61% | 56.69 | 11.98% |
| 2025-07-28 | 15.08 | 16.60 | 15.08 | 16.29 | +7.93% | 50.60 | 11.33% |
| 2025-07-25 | 14.68 | 15.82 | 14.52 | 15.09 | +2.30% | 47.66 | 11.30% |
| 2025-07-24 | 13.83 | 15.16 | 13.83 | 14.75 | +7.02% | 48.96 | 12.02% |
| 2025-07-23 | 13.96 | 14.97 | 13.66 | 13.78 | -1.92% | 44.63 | 11.27% |