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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.38 | 14.65 | 14.22 | 14.27 | 0.00% | 7.95 | 1.99% |
| 2026-01-15 | 14.70 | 14.78 | 14.18 | 14.27 | -3.58% | 13.27 | 3.32% |
| 2026-01-14 | 14.56 | 15.35 | 14.55 | 14.80 | +1.23% | 22.28 | 5.33% |
| 2026-01-13 | 15.05 | 15.24 | 14.58 | 14.62 | -2.47% | 13.37 | 3.24% |
| 2026-01-12 | 14.85 | 15.05 | 14.78 | 14.99 | +0.94% | 14.73 | 3.55% |
| 2026-01-09 | 14.81 | 14.93 | 14.68 | 14.85 | -0.20% | 11.52 | 2.80% |
| 2026-01-08 | 15.12 | 15.12 | 14.76 | 14.88 | -2.62% | 13.92 | 3.36% |
| 2026-01-07 | 15.55 | 15.66 | 15.15 | 15.28 | -2.49% | 17.93 | 4.20% |
| 2026-01-06 | 15.24 | 15.76 | 15.22 | 15.67 | +2.08% | 26.96 | 6.25% |
| 2026-01-05 | 15.02 | 15.37 | 14.81 | 15.35 | +2.40% | 17.29 | 4.12% |
| 2025-12-31 | 15.30 | 15.63 | 14.98 | 14.99 | -1.70% | 16.27 | 3.83% |
| 2025-12-30 | 15.18 | 15.48 | 15.04 | 15.25 | -0.26% | 16.74 | 3.97% |
| 2025-12-29 | 15.61 | 15.78 | 15.18 | 15.29 | -2.49% | 21.16 | 4.97% |
| 2025-12-26 | 14.86 | 16.28 | 14.85 | 15.68 | +5.59% | 36.17 | 8.31% |
| 2025-12-25 | 15.02 | 15.29 | 14.84 | 14.85 | -1.00% | 14.78 | 3.55% |
| 2025-12-24 | 14.40 | 15.13 | 14.39 | 15.00 | +3.09% | 19.65 | 4.77% |
| 2025-12-23 | 14.24 | 14.79 | 14.18 | 14.55 | +2.46% | 16.26 | 4.02% |
| 2025-12-22 | 14.16 | 14.29 | 14.12 | 14.20 | -0.42% | 7.74 | 1.96% |
| 2025-12-19 | 14.16 | 14.41 | 14.12 | 14.26 | +0.14% | 10.11 | 2.55% |
| 2025-12-18 | 14.73 | 14.80 | 14.24 | 14.24 | -4.81% | 17.09 | 4.27% |