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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.66 | 15.29 | 14.52 | 14.96 | +1.01% | 22.93 | 5.56% |
| 2025-12-16 | 14.42 | 15.14 | 14.41 | 14.81 | +1.44% | 23.77 | 5.78% |
| 2025-12-15 | 14.13 | 14.99 | 14.09 | 14.60 | +2.17% | 20.74 | 5.10% |
| 2025-12-12 | 14.48 | 14.48 | 14.12 | 14.29 | -1.31% | 12.55 | 3.16% |
| 2025-12-11 | 14.39 | 14.65 | 14.28 | 14.48 | -0.07% | 16.96 | 4.22% |
| 2025-12-10 | 14.05 | 14.68 | 14.02 | 14.49 | +2.55% | 23.04 | 5.74% |
| 2025-12-09 | 14.10 | 14.36 | 14.00 | 14.13 | -1.05% | 16.74 | 4.27% |
| 2025-12-08 | 14.15 | 14.81 | 14.15 | 14.28 | +2.44% | 34.67 | 8.66% |
| 2025-12-05 | 12.67 | 13.94 | 12.63 | 13.94 | +10.02% | 23.22 | 6.12% |
| 2025-12-04 | 12.62 | 12.74 | 12.50 | 12.67 | +0.56% | 2.29 | 0.65% |
| 2025-12-03 | 12.77 | 12.86 | 12.55 | 12.60 | -1.33% | 2.72 | 0.77% |
| 2025-12-02 | 12.92 | 12.94 | 12.71 | 12.77 | -1.24% | 2.51 | 0.71% |
| 2025-12-01 | 12.83 | 12.98 | 12.83 | 12.93 | +0.08% | 2.83 | 0.79% |
| 2025-11-28 | 12.68 | 12.93 | 12.65 | 12.92 | +1.97% | 4.35 | 1.22% |
| 2025-11-27 | 12.69 | 12.83 | 12.65 | 12.67 | -0.24% | 2.90 | 0.82% |
| 2025-11-26 | 12.79 | 12.85 | 12.68 | 12.70 | -0.63% | 2.81 | 0.79% |
| 2025-11-25 | 12.88 | 12.95 | 12.78 | 12.78 | -0.31% | 3.47 | 0.97% |
| 2025-11-24 | 12.73 | 12.90 | 12.61 | 12.82 | +1.26% | 3.49 | 0.98% |
| 2025-11-21 | 13.10 | 13.22 | 12.66 | 12.66 | -4.16% | 5.79 | 1.62% |
| 2025-11-20 | 13.48 | 13.55 | 13.17 | 13.21 | 0.00% | 3.51 | 0.95% |