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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.03 | 14.33 | 13.99 | 14.24 | +1.06% | 7.11 | 1.80% |
| 2025-10-21 | 13.94 | 14.17 | 13.90 | 14.09 | +1.29% | 5.92 | 1.52% |
| 2025-10-20 | 14.11 | 14.17 | 13.84 | 13.91 | -0.71% | 5.86 | 1.51% |
| 2025-10-17 | 14.10 | 14.43 | 13.98 | 14.01 | -0.78% | 7.87 | 1.99% |
| 2025-10-16 | 14.25 | 14.31 | 14.05 | 14.12 | -0.91% | 5.21 | 1.32% |
| 2025-10-15 | 14.18 | 14.30 | 13.98 | 14.25 | +0.99% | 4.98 | 1.27% |
| 2025-10-14 | 14.24 | 14.52 | 14.06 | 14.11 | -0.77% | 6.26 | 1.57% |
| 2025-10-13 | 13.92 | 14.26 | 13.83 | 14.22 | -0.63% | 5.48 | 1.40% |
| 2025-10-10 | 14.36 | 14.56 | 14.29 | 14.31 | -0.62% | 6.51 | 1.62% |
| 2025-10-09 | 14.27 | 14.48 | 14.15 | 14.40 | +0.42% | 7.04 | 1.77% |
| 2025-09-30 | 14.49 | 14.60 | 14.32 | 14.34 | -1.85% | 8.06 | 2.01% |
| 2025-09-29 | 13.98 | 14.88 | 13.94 | 14.61 | +4.13% | 13.40 | 3.33% |
| 2025-09-26 | 14.30 | 14.34 | 14.03 | 14.03 | -1.40% | 5.34 | 1.36% |
| 2025-09-25 | 14.33 | 14.46 | 14.23 | 14.23 | -0.97% | 5.78 | 1.45% |
| 2025-09-24 | 14.17 | 14.48 | 14.11 | 14.37 | +0.42% | 7.50 | 1.88% |
| 2025-09-23 | 14.78 | 14.81 | 14.08 | 14.31 | -4.08% | 10.90 | 2.73% |
| 2025-09-22 | 14.68 | 14.92 | 14.63 | 14.92 | +1.63% | 6.22 | 1.51% |
| 2025-09-19 | 14.95 | 14.97 | 14.66 | 14.68 | -0.61% | 6.97 | 1.69% |
| 2025-09-18 | 15.22 | 15.24 | 14.68 | 14.77 | -3.02% | 13.19 | 3.18% |
| 2025-09-17 | 15.37 | 15.42 | 15.15 | 15.23 | -0.52% | 11.43 | 2.69% |