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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.07 | 18.25 | 17.91 | 18.13 | +0.50% | 5.44 | 0.71% |
| 2025-08-18 | 18.19 | 18.19 | 17.91 | 18.04 | -0.93% | 7.67 | 1.01% |
| 2025-08-15 | 18.26 | 18.27 | 17.92 | 18.21 | -0.05% | 5.99 | 0.78% |
| 2025-08-14 | 18.40 | 18.55 | 18.22 | 18.22 | -0.98% | 5.58 | 0.72% |
| 2025-08-13 | 18.77 | 18.82 | 18.36 | 18.40 | -1.97% | 5.78 | 0.74% |
| 2025-08-12 | 18.86 | 19.06 | 18.73 | 18.77 | -0.37% | 3.69 | 0.46% |
| 2025-08-11 | 19.16 | 19.35 | 18.83 | 18.84 | -1.00% | 4.30 | 0.54% |
| 2025-08-08 | 19.09 | 19.17 | 18.93 | 19.03 | +0.05% | 2.49 | 0.31% |
| 2025-08-07 | 18.93 | 19.09 | 18.82 | 19.02 | +0.48% | 2.97 | 0.37% |
| 2025-08-06 | 18.96 | 19.08 | 18.84 | 18.93 | -0.37% | 2.71 | 0.34% |
| 2025-08-05 | 18.81 | 19.07 | 18.75 | 19.00 | +1.23% | 3.56 | 0.44% |
| 2025-08-04 | 18.58 | 19.03 | 18.58 | 18.77 | +0.27% | 3.94 | 0.49% |
| 2025-08-01 | 18.51 | 18.81 | 18.26 | 18.72 | +1.35% | 5.51 | 0.70% |
| 2025-07-31 | 18.70 | 18.73 | 18.24 | 18.47 | -1.23% | 6.67 | 0.85% |
| 2025-07-30 | 18.63 | 18.90 | 18.58 | 18.70 | +0.27% | 4.05 | 0.51% |
| 2025-07-29 | 18.72 | 19.04 | 18.58 | 18.65 | -0.53% | 4.41 | 0.56% |
| 2025-07-28 | 18.75 | 18.82 | 18.58 | 18.75 | +0.86% | 5.41 | 0.68% |
| 2025-07-25 | 18.52 | 18.75 | 18.52 | 18.59 | +0.41% | 5.19 | 0.63% |
| 2025-07-24 | 18.87 | 18.89 | 18.45 | 18.51 | -1.87% | 7.45 | 0.90% |
| 2025-07-23 | 18.76 | 19.00 | 18.64 | 18.87 | +0.56% | 6.20 | 0.74% |