成都银行 sh.601838
18.54
-1.12%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.63 | 18.71 | 18.47 | 18.54 | -1.12% | 3.12 | 0.40% |
| 2026-05-21 | 18.65 | 18.82 | 18.46 | 18.75 | +0.37% | 3.32 | 0.42% |
| 2026-05-20 | 18.75 | 18.87 | 18.64 | 18.68 | -0.32% | 2.11 | 0.27% |
| 2026-05-19 | 18.39 | 18.77 | 18.35 | 18.74 | +1.90% | 4.25 | 0.54% |
| 2026-05-18 | 18.61 | 18.72 | 18.24 | 18.39 | -1.76% | 4.61 | 0.59% |
| 2026-05-15 | 18.80 | 18.88 | 18.64 | 18.72 | -0.16% | 3.14 | 0.40% |
| 2026-05-14 | 18.90 | 19.05 | 18.73 | 18.75 | -0.95% | 3.89 | 0.49% |
| 2026-05-13 | 18.95 | 19.08 | 18.88 | 18.93 | -0.11% | 2.79 | 0.35% |
| 2026-05-12 | 19.04 | 19.25 | 18.87 | 18.95 | -0.47% | 3.35 | 0.42% |
| 2026-05-11 | 18.80 | 19.10 | 18.73 | 19.04 | +0.90% | 3.82 | 0.48% |
| 2026-05-08 | 18.95 | 19.09 | 18.73 | 18.87 | -0.32% | 3.70 | 0.46% |
| 2026-05-07 | 19.12 | 19.25 | 18.92 | 18.93 | -1.30% | 3.73 | 0.46% |
| 2026-05-06 | 19.10 | 19.20 | 18.78 | 19.18 | +0.16% | 4.86 | 0.60% |
| 2026-04-30 | 18.98 | 19.22 | 18.85 | 19.15 | +0.79% | 4.42 | 0.55% |
| 2026-04-29 | 18.74 | 19.04 | 18.56 | 19.00 | +1.39% | 6.21 | 0.78% |
| 2026-04-28 | 18.47 | 18.80 | 18.42 | 18.74 | +1.63% | 4.89 | 0.62% |
| 2026-04-27 | 18.41 | 18.57 | 18.34 | 18.44 | +0.38% | 4.55 | 0.58% |
| 2026-04-24 | 18.12 | 18.43 | 17.98 | 18.37 | +1.16% | 6.31 | 0.81% |
| 2026-04-23 | 17.49 | 18.18 | 17.42 | 18.16 | +3.24% | 10.20 | 1.34% |
| 2026-04-22 | 17.69 | 17.78 | 17.59 | 17.59 | -0.51% | 2.33 | 0.31% |