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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.33 | 13.43 | 13.19 | 13.21 | -1.12% | 2.67 | 0.72% |
| 2025-11-18 | 13.42 | 13.49 | 13.32 | 13.36 | -0.60% | 3.01 | 0.81% |
| 2025-11-17 | 13.50 | 13.58 | 13.43 | 13.44 | -0.44% | 3.09 | 0.82% |
| 2025-11-14 | 13.70 | 13.74 | 13.50 | 13.50 | -2.60% | 5.10 | 1.35% |
| 2025-11-13 | 13.54 | 13.94 | 13.54 | 13.86 | +2.67% | 7.58 | 1.98% |
| 2025-11-12 | 13.51 | 13.61 | 13.40 | 13.50 | -0.15% | 3.13 | 0.83% |
| 2025-11-11 | 13.65 | 13.75 | 13.51 | 13.52 | -1.02% | 3.26 | 0.86% |
| 2025-11-10 | 13.60 | 13.72 | 13.52 | 13.66 | +0.44% | 3.98 | 1.05% |
| 2025-11-07 | 13.79 | 13.81 | 13.60 | 13.60 | -1.88% | 3.99 | 1.05% |
| 2025-11-06 | 13.74 | 13.92 | 13.73 | 13.86 | +0.87% | 4.41 | 1.15% |
| 2025-11-05 | 13.70 | 13.87 | 13.69 | 13.74 | -0.43% | 3.25 | 0.85% |
| 2025-11-04 | 13.78 | 13.84 | 13.64 | 13.80 | -0.36% | 4.23 | 1.11% |
| 2025-11-03 | 14.00 | 14.00 | 13.73 | 13.85 | -1.28% | 5.72 | 1.49% |
| 2025-10-31 | 14.24 | 14.28 | 14.03 | 14.03 | -1.75% | 6.17 | 1.57% |
| 2025-10-30 | 14.68 | 14.69 | 14.26 | 14.28 | -2.92% | 8.76 | 2.18% |
| 2025-10-29 | 14.32 | 14.93 | 14.29 | 14.71 | +2.43% | 13.93 | 3.42% |
| 2025-10-28 | 14.40 | 14.57 | 14.33 | 14.36 | -0.21% | 9.04 | 2.25% |
| 2025-10-27 | 14.39 | 14.50 | 14.18 | 14.39 | +1.05% | 13.70 | 3.43% |
| 2025-10-24 | 14.19 | 14.29 | 14.10 | 14.24 | +0.28% | 5.43 | 1.37% |
| 2025-10-23 | 14.21 | 14.24 | 13.88 | 14.20 | -0.28% | 6.40 | 1.64% |