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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.23 | 19.33 | 18.67 | 18.76 | -1.95% | 7.79 | 0.93% |
| 2025-07-21 | 19.37 | 19.41 | 19.01 | 19.13 | -1.23% | 5.44 | 0.64% |
| 2025-07-18 | 19.11 | 19.45 | 18.97 | 19.37 | +1.35% | 4.17 | 0.49% |
| 2025-07-17 | 19.21 | 19.33 | 18.83 | 19.11 | -0.10% | 4.65 | 0.55% |
| 2025-07-16 | 19.14 | 19.30 | 18.89 | 19.13 | -0.50% | 4.52 | 0.54% |
| 2025-07-15 | 19.53 | 19.61 | 19.18 | 19.23 | -1.13% | 4.45 | 0.52% |
| 2025-07-14 | 19.39 | 19.64 | 19.22 | 19.45 | +0.44% | 5.58 | 0.65% |
| 2025-07-11 | 19.70 | 19.80 | 19.28 | 19.36 | -1.50% | 5.90 | 0.68% |
| 2025-07-10 | 19.60 | 19.76 | 19.55 | 19.66 | +0.54% | 3.61 | 0.41% |
| 2025-07-09 | 19.48 | 19.64 | 19.44 | 19.55 | +0.20% | 3.12 | 0.36% |
| 2025-07-08 | 19.74 | 19.82 | 19.31 | 19.52 | -1.16% | 4.41 | 0.51% |
| 2025-07-07 | 19.74 | 19.85 | 19.59 | 19.74 | +0.10% | 3.25 | 0.37% |
| 2025-07-04 | 19.56 | 19.78 | 19.48 | 19.73 | +1.13% | 3.25 | 0.37% |
| 2025-07-03 | 19.50 | 19.65 | 19.34 | 19.51 | +0.05% | 2.34 | 0.27% |
| 2025-07-02 | 19.45 | 19.66 | 19.39 | 19.50 | +0.25% | 2.60 | 0.30% |
| 2025-07-01 | 19.18 | 19.54 | 19.15 | 19.45 | +1.39% | 3.15 | 0.37% |
| 2025-06-30 | 19.19 | 19.27 | 18.99 | 19.18 | -0.30% | 6.56 | 0.77% |
| 2025-06-27 | 19.90 | 20.00 | 19.09 | 19.24 | -3.45% | 8.20 | 0.95% |
| 2025-06-26 | 19.65 | 19.99 | 19.49 | 19.93 | +1.41% | 4.70 | 0.54% |
| 2025-06-25 | 19.29 | 19.80 | 19.23 | 19.65 | +1.78% | 4.27 | 0.49% |