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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.99 | 16.03 | 15.74 | 15.76 | -1.44% | 5.82 | 0.87% |
| 2026-01-15 | 16.08 | 16.11 | 15.98 | 15.99 | -0.68% | 5.86 | 0.86% |
| 2026-01-14 | 16.30 | 16.30 | 16.10 | 16.10 | -1.17% | 7.00 | 1.02% |
| 2026-01-13 | 16.08 | 16.35 | 16.07 | 16.29 | +1.24% | 6.93 | 1.01% |
| 2026-01-12 | 16.09 | 16.14 | 16.05 | 16.09 | -0.19% | 4.69 | 0.69% |
| 2026-01-09 | 16.23 | 16.24 | 16.07 | 16.12 | -0.68% | 6.11 | 0.90% |
| 2026-01-08 | 16.26 | 16.37 | 16.19 | 16.23 | -0.18% | 5.21 | 0.76% |
| 2026-01-07 | 16.22 | 16.34 | 16.16 | 16.26 | +0.25% | 6.55 | 0.95% |
| 2026-01-06 | 16.25 | 16.27 | 16.11 | 16.22 | -0.12% | 6.48 | 0.95% |
| 2026-01-05 | 16.11 | 16.26 | 16.10 | 16.24 | +0.74% | 4.50 | 0.66% |
| 2025-12-31 | 16.11 | 16.17 | 16.07 | 16.12 | 0.00% | 3.80 | 0.56% |
| 2025-12-30 | 16.13 | 16.18 | 16.07 | 16.12 | -0.31% | 4.81 | 0.71% |
| 2025-12-29 | 16.35 | 16.35 | 16.05 | 16.17 | -1.22% | 7.44 | 1.09% |
| 2025-12-26 | 16.42 | 16.43 | 16.35 | 16.37 | -0.37% | 2.93 | 0.42% |
| 2025-12-25 | 16.45 | 16.53 | 16.40 | 16.43 | -0.06% | 2.43 | 0.35% |
| 2025-12-24 | 16.50 | 16.53 | 16.38 | 16.44 | -0.36% | 2.53 | 0.36% |
| 2025-12-23 | 16.55 | 16.64 | 16.49 | 16.50 | -0.18% | 2.95 | 0.42% |
| 2025-12-22 | 16.64 | 16.64 | 16.50 | 16.53 | -0.66% | 3.31 | 0.47% |
| 2025-12-19 | 16.57 | 16.68 | 16.51 | 16.64 | 0.00% | 3.71 | 0.53% |
| 2025-12-18 | 16.40 | 16.66 | 16.38 | 16.64 | +1.34% | 4.04 | 0.58% |