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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.49 | 17.78 | 17.47 | 17.68 | +1.20% | 3.76 | 0.50% |
| 2026-04-20 | 17.21 | 17.48 | 17.18 | 17.47 | +1.39% | 3.28 | 0.44% |
| 2026-04-17 | 17.26 | 17.29 | 17.12 | 17.23 | -0.23% | 3.11 | 0.43% |
| 2026-04-16 | 17.42 | 17.52 | 17.24 | 17.27 | -0.69% | 3.46 | 0.47% |
| 2026-04-15 | 17.32 | 17.40 | 17.24 | 17.39 | +0.58% | 2.14 | 0.29% |
| 2026-04-14 | 17.23 | 17.45 | 17.22 | 17.29 | +0.35% | 2.18 | 0.30% |
| 2026-04-13 | 17.41 | 17.48 | 17.20 | 17.23 | -1.15% | 2.74 | 0.37% |
| 2026-04-10 | 17.29 | 17.54 | 17.25 | 17.43 | +1.04% | 4.75 | 0.64% |
| 2026-04-09 | 17.24 | 17.36 | 17.13 | 17.25 | -0.23% | 2.91 | 0.40% |
| 2026-04-08 | 17.15 | 17.29 | 17.04 | 17.29 | +0.88% | 3.79 | 0.52% |
| 2026-04-07 | 17.16 | 17.25 | 17.06 | 17.14 | -0.12% | 2.88 | 0.40% |
| 2026-04-03 | 17.32 | 17.32 | 17.08 | 17.16 | -0.92% | 2.78 | 0.38% |
| 2026-04-02 | 17.11 | 17.41 | 17.11 | 17.32 | +1.05% | 3.88 | 0.53% |
| 2026-04-01 | 17.16 | 17.25 | 17.09 | 17.14 | +0.12% | 2.66 | 0.37% |
| 2026-03-31 | 17.08 | 17.26 | 17.08 | 17.12 | +0.23% | 2.55 | 0.35% |
| 2026-03-30 | 16.99 | 17.20 | 16.93 | 17.08 | +0.18% | 2.33 | 0.32% |
| 2026-03-27 | 17.13 | 17.28 | 17.03 | 17.05 | -0.35% | 2.56 | 0.35% |
| 2026-03-26 | 17.02 | 17.31 | 16.98 | 17.11 | +0.53% | 3.64 | 0.50% |
| 2026-03-25 | 17.05 | 17.14 | 16.86 | 17.02 | -0.18% | 3.74 | 0.52% |
| 2026-03-24 | 16.68 | 17.09 | 16.65 | 17.05 | +2.46% | 4.55 | 0.63% |