成都银行 sh.601838
18.34
-1.08%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.68 | 16.93 | 16.65 | 16.84 | +0.84% | 5.24 | 0.74% |
| 2025-11-19 | 16.63 | 16.73 | 16.60 | 16.70 | +0.48% | 2.89 | 0.41% |
| 2025-11-18 | 16.71 | 16.78 | 16.60 | 16.62 | -0.48% | 4.09 | 0.58% |
| 2025-11-17 | 17.08 | 17.08 | 16.69 | 16.70 | -2.11% | 8.39 | 1.18% |
| 2025-11-14 | 17.02 | 17.18 | 17.02 | 17.06 | 0.00% | 4.63 | 0.64% |
| 2025-11-13 | 17.15 | 17.21 | 16.96 | 17.06 | -0.47% | 6.88 | 0.95% |
| 2025-11-12 | 17.15 | 17.31 | 17.13 | 17.14 | +0.06% | 6.71 | 0.92% |
| 2025-11-11 | 17.11 | 17.14 | 17.03 | 17.13 | +0.23% | 4.15 | 0.57% |
| 2025-11-10 | 16.97 | 17.22 | 16.92 | 17.09 | +0.65% | 8.04 | 1.11% |
| 2025-11-07 | 16.96 | 17.03 | 16.91 | 16.98 | +0.24% | 4.94 | 0.69% |
| 2025-11-06 | 17.01 | 17.09 | 16.91 | 16.94 | -0.70% | 7.75 | 1.08% |
| 2025-11-05 | 17.04 | 17.23 | 17.00 | 17.06 | +0.35% | 8.68 | 1.20% |
| 2025-11-04 | 16.87 | 17.07 | 16.87 | 17.00 | +1.01% | 8.68 | 1.21% |
| 2025-11-03 | 16.81 | 16.90 | 16.70 | 16.83 | +0.12% | 7.01 | 0.99% |
| 2025-10-31 | 16.87 | 16.92 | 16.76 | 16.81 | -0.30% | 6.64 | 0.93% |
| 2025-10-30 | 17.08 | 17.15 | 16.83 | 16.86 | -1.23% | 10.53 | 1.47% |
| 2025-10-29 | 17.54 | 17.69 | 17.00 | 17.07 | -5.74% | 22.27 | 3.07% |
| 2025-10-28 | 18.04 | 18.18 | 17.79 | 18.11 | +0.84% | 5.66 | 0.74% |
| 2025-10-27 | 18.18 | 18.19 | 17.91 | 17.96 | -1.54% | 8.54 | 1.12% |
| 2025-10-24 | 18.45 | 18.55 | 18.20 | 18.24 | -1.62% | 4.04 | 0.52% |