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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.33 | 14.43 | 13.98 | 13.98 | -2.17% | 6.77 | 1.72% |
| 2026-02-12 | 14.04 | 14.45 | 13.96 | 14.29 | +0.63% | 8.79 | 2.22% |
| 2026-02-11 | 13.97 | 14.45 | 13.84 | 14.20 | +2.01% | 12.16 | 3.08% |
| 2026-02-10 | 14.10 | 14.10 | 13.92 | 13.92 | -1.28% | 4.25 | 1.09% |
| 2026-02-09 | 14.01 | 14.14 | 13.92 | 14.10 | +0.43% | 7.07 | 1.81% |
| 2026-02-06 | 13.72 | 14.45 | 13.65 | 14.04 | +2.11% | 13.11 | 3.34% |
| 2026-02-05 | 13.69 | 13.87 | 13.61 | 13.75 | +0.15% | 5.49 | 1.44% |
| 2026-02-04 | 13.61 | 13.82 | 13.52 | 13.73 | +0.88% | 4.70 | 1.24% |
| 2026-02-03 | 13.52 | 13.63 | 13.40 | 13.61 | +1.80% | 4.00 | 1.06% |
| 2026-02-02 | 13.61 | 13.80 | 13.37 | 13.37 | -1.76% | 5.09 | 1.35% |
| 2026-01-30 | 13.92 | 13.92 | 13.57 | 13.61 | -1.52% | 5.18 | 1.36% |
| 2026-01-29 | 13.75 | 13.91 | 13.59 | 13.82 | +0.22% | 6.22 | 1.63% |
| 2026-01-28 | 13.75 | 13.96 | 13.74 | 13.79 | +0.22% | 5.02 | 1.30% |
| 2026-01-27 | 14.17 | 14.18 | 13.55 | 13.76 | -2.96% | 10.28 | 2.69% |
| 2026-01-26 | 14.14 | 14.35 | 14.10 | 14.18 | +0.07% | 9.08 | 2.30% |
| 2026-01-23 | 14.07 | 14.24 | 14.07 | 14.17 | +0.71% | 6.08 | 1.54% |
| 2026-01-22 | 14.10 | 14.17 | 14.05 | 14.07 | -0.14% | 4.57 | 1.17% |
| 2026-01-21 | 14.14 | 14.25 | 14.08 | 14.09 | -0.70% | 5.22 | 1.33% |
| 2026-01-20 | 14.26 | 14.35 | 14.10 | 14.19 | -0.49% | 5.68 | 1.44% |
| 2026-01-19 | 14.26 | 14.27 | 14.07 | 14.26 | -0.07% | 5.83 | 1.48% |