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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.96 | 14.20 | 13.55 | 14.05 | -1.12% | 31.09 | 8.04% |
| 2025-07-21 | 13.05 | 14.49 | 13.05 | 14.21 | +6.74% | 39.07 | 9.94% |
| 2025-07-18 | 12.64 | 13.86 | 12.64 | 13.32 | +4.13% | 30.93 | 8.29% |
| 2025-07-17 | 13.12 | 13.33 | 12.76 | 12.79 | -0.08% | 24.35 | 6.74% |
| 2025-07-16 | 12.35 | 13.02 | 12.13 | 12.80 | +3.30% | 26.23 | 7.42% |
| 2025-07-15 | 12.97 | 13.23 | 12.33 | 12.39 | -3.20% | 29.56 | 8.40% |
| 2025-07-14 | 13.96 | 13.96 | 12.80 | 12.80 | -1.61% | 56.60 | 15.18% |
| 2025-07-11 | 13.01 | 13.01 | 12.58 | 13.01 | +10.04% | 23.13 | 6.40% |
| 2025-07-10 | 10.71 | 11.82 | 10.70 | 11.82 | +10.03% | 23.08 | 7.18% |
| 2025-07-09 | 10.79 | 10.85 | 10.70 | 10.74 | -0.46% | 3.01 | 1.00% |
| 2025-07-08 | 10.67 | 10.82 | 10.62 | 10.79 | +1.31% | 3.36 | 1.12% |
| 2025-07-07 | 10.60 | 10.69 | 10.55 | 10.65 | +0.38% | 2.05 | 0.69% |
| 2025-07-04 | 10.63 | 10.80 | 10.53 | 10.61 | -0.56% | 3.61 | 1.22% |
| 2025-07-03 | 10.62 | 10.71 | 10.58 | 10.67 | +0.47% | 2.58 | 0.87% |
| 2025-07-02 | 10.60 | 10.94 | 10.55 | 10.62 | +0.19% | 4.34 | 1.46% |
| 2025-07-01 | 10.67 | 10.69 | 10.52 | 10.60 | -0.56% | 2.29 | 0.78% |
| 2025-06-30 | 10.72 | 10.76 | 10.58 | 10.66 | -0.47% | 3.51 | 1.18% |
| 2025-06-27 | 10.80 | 11.02 | 10.69 | 10.71 | -0.28% | 5.81 | 1.93% |
| 2025-06-26 | 10.88 | 10.99 | 10.72 | 10.74 | -1.37% | 7.45 | 2.47% |
| 2025-06-25 | 10.47 | 10.96 | 10.44 | 10.89 | +4.00% | 10.91 | 3.64% |