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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.33 | 19.47 | 19.09 | 19.31 | -0.15% | 4.39 | 0.51% |
| 2025-06-23 | 19.13 | 19.40 | 18.86 | 19.33 | +0.95% | 4.13 | 0.49% |
| 2025-06-20 | 19.12 | 19.32 | 19.01 | 19.15 | +0.10% | 4.43 | 0.52% |
| 2025-06-19 | 19.29 | 19.37 | 19.04 | 19.13 | -0.94% | 3.92 | 0.46% |
| 2025-06-18 | 18.67 | 19.38 | 18.66 | 19.32 | +3.64% | 6.09 | 0.72% |
| 2025-06-17 | 18.70 | 18.82 | 18.56 | 18.64 | -0.36% | 2.57 | 0.31% |
| 2025-06-16 | 18.63 | 18.77 | 18.52 | 18.70 | +0.93% | 2.10 | 0.25% |
| 2025-06-13 | 18.69 | 18.82 | 18.53 | 18.53 | -0.77% | 4.29 | 0.52% |
| 2025-06-12 | 18.42 | 18.70 | 18.39 | 18.68 | +1.66% | 3.34 | 0.41% |
| 2025-06-11 | 18.42 | 18.51 | 18.34 | 18.37 | -0.31% | 2.54 | 0.31% |
| 2025-06-10 | 18.39 | 18.61 | 18.35 | 18.43 | +0.21% | 3.50 | 0.43% |
| 2025-06-09 | 18.39 | 18.42 | 18.14 | 18.39 | 0.00% | 3.93 | 0.48% |
| 2025-06-06 | 18.32 | 18.49 | 18.28 | 18.39 | +0.68% | 2.57 | 0.31% |
| 2025-06-05 | 18.51 | 18.56 | 18.25 | 18.27 | -1.14% | 4.13 | 0.51% |
| 2025-06-04 | 18.47 | 18.57 | 18.30 | 18.48 | +0.26% | 3.20 | 0.39% |
| 2025-06-03 | 18.50 | 18.59 | 18.32 | 18.43 | -0.41% | 4.10 | 0.50% |
| 2025-05-30 | 18.31 | 18.58 | 18.28 | 18.50 | +1.20% | 3.98 | 0.49% |
| 2025-05-29 | 18.21 | 18.42 | 18.14 | 18.28 | +0.58% | 4.42 | 0.54% |
| 2025-05-28 | 18.04 | 18.37 | 17.99 | 18.18 | +0.69% | 3.45 | 0.43% |
| 2025-05-27 | 17.90 | 18.07 | 17.89 | 18.06 | +1.12% | 2.61 | 0.33% |