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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.31 | 15.44 | 15.10 | 15.31 | -0.33% | 9.34 | 2.20% |
| 2025-09-15 | 15.29 | 15.58 | 15.28 | 15.36 | -1.03% | 10.10 | 2.36% |
| 2025-09-12 | 15.08 | 15.93 | 15.04 | 15.52 | +2.17% | 19.26 | 4.43% |
| 2025-09-11 | 14.68 | 15.25 | 14.58 | 15.19 | +3.19% | 13.45 | 3.22% |
| 2025-09-10 | 14.69 | 14.87 | 14.63 | 14.72 | +0.20% | 5.97 | 1.46% |
| 2025-09-09 | 14.81 | 14.95 | 14.67 | 14.69 | -1.28% | 8.40 | 2.04% |
| 2025-09-08 | 14.86 | 14.92 | 14.70 | 14.88 | -0.33% | 9.00 | 2.18% |
| 2025-09-05 | 15.16 | 15.16 | 14.74 | 14.93 | -2.03% | 13.74 | 3.31% |
| 2025-09-04 | 14.97 | 15.58 | 14.65 | 15.24 | +1.73% | 18.43 | 4.38% |
| 2025-09-03 | 15.88 | 15.95 | 14.79 | 14.98 | -6.19% | 20.77 | 4.90% |
| 2025-09-02 | 16.49 | 16.59 | 15.86 | 15.97 | -4.93% | 24.76 | 5.54% |
| 2025-09-01 | 16.63 | 17.20 | 16.34 | 16.80 | +4.15% | 36.05 | 7.74% |
| 2025-08-29 | 15.88 | 16.13 | 15.71 | 16.13 | +1.51% | 18.58 | 4.19% |
| 2025-08-28 | 15.68 | 15.95 | 15.48 | 15.89 | +1.34% | 16.15 | 3.69% |
| 2025-08-27 | 15.98 | 16.36 | 15.68 | 15.68 | -2.12% | 22.14 | 4.95% |
| 2025-08-26 | 16.28 | 16.30 | 15.97 | 16.02 | -1.72% | 16.30 | 3.64% |
| 2025-08-25 | 16.47 | 16.74 | 16.14 | 16.30 | -1.03% | 28.27 | 6.20% |
| 2025-08-22 | 15.68 | 16.56 | 15.68 | 16.47 | -2.77% | 38.13 | 8.50% |
| 2025-08-21 | 17.97 | 18.15 | 16.82 | 16.94 | -0.35% | 37.57 | 7.70% |
| 2025-08-20 | 16.73 | 17.26 | 16.69 | 17.00 | +1.01% | 24.82 | 5.25% |