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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.49 | 12.64 | 12.02 | 12.13 | -4.56% | 5.29 | 1.54% |
| 2026-03-20 | 13.10 | 13.15 | 12.71 | 12.71 | -2.68% | 4.88 | 1.36% |
| 2026-03-19 | 13.06 | 13.23 | 13.01 | 13.06 | -0.99% | 4.53 | 1.24% |
| 2026-03-18 | 13.26 | 13.29 | 13.10 | 13.19 | -0.75% | 4.15 | 1.14% |
| 2026-03-17 | 13.39 | 13.64 | 13.26 | 13.29 | -0.60% | 7.20 | 1.93% |
| 2026-03-16 | 13.54 | 13.55 | 13.26 | 13.37 | -1.62% | 5.98 | 1.61% |
| 2026-03-13 | 14.11 | 14.17 | 13.57 | 13.59 | -4.23% | 9.88 | 2.58% |
| 2026-03-12 | 13.70 | 14.33 | 13.69 | 14.19 | +3.20% | 13.92 | 3.54% |
| 2026-03-11 | 13.54 | 13.89 | 13.50 | 13.75 | +1.33% | 6.12 | 1.61% |
| 2026-03-10 | 13.47 | 13.66 | 13.43 | 13.57 | +1.57% | 4.06 | 1.08% |
| 2026-03-09 | 13.50 | 13.53 | 13.28 | 13.36 | -2.84% | 5.63 | 1.52% |
| 2026-03-06 | 13.31 | 13.80 | 13.28 | 13.75 | +2.92% | 5.71 | 1.51% |
| 2026-03-05 | 13.60 | 13.85 | 13.34 | 13.36 | -0.15% | 4.51 | 1.20% |
| 2026-03-04 | 13.40 | 13.60 | 13.31 | 13.38 | -1.11% | 4.91 | 1.32% |
| 2026-03-03 | 14.04 | 14.14 | 13.48 | 13.53 | -3.63% | 8.50 | 2.23% |
| 2026-03-02 | 14.10 | 14.17 | 13.84 | 14.04 | -1.89% | 6.79 | 1.74% |
| 2026-02-27 | 14.23 | 14.36 | 14.14 | 14.31 | +0.56% | 5.28 | 1.33% |
| 2026-02-26 | 14.34 | 14.49 | 14.19 | 14.23 | -0.84% | 5.53 | 1.40% |
| 2026-02-25 | 13.89 | 14.58 | 13.89 | 14.35 | +3.46% | 13.19 | 3.31% |
| 2026-02-24 | 14.05 | 14.10 | 13.82 | 13.87 | -0.79% | 4.58 | 1.19% |