中国银河 sh.601881
12.13
-2.26%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.27 | 18.40 | 18.00 | 18.06 | -1.57% | 12.22 | 0.92% |
| 2025-08-18 | 18.27 | 18.59 | 18.07 | 18.35 | +0.98% | 20.88 | 1.56% |
| 2025-08-15 | 17.45 | 18.36 | 17.42 | 18.17 | +3.80% | 23.64 | 1.80% |
| 2025-08-14 | 17.62 | 17.84 | 17.41 | 17.50 | -0.62% | 13.48 | 1.05% |
| 2025-08-13 | 17.44 | 17.75 | 17.35 | 17.61 | +1.49% | 15.80 | 1.23% |
| 2025-08-12 | 17.32 | 17.44 | 17.25 | 17.36 | +0.46% | 7.01 | 0.55% |
| 2025-08-11 | 17.08 | 17.40 | 17.07 | 17.28 | +1.10% | 7.77 | 0.62% |
| 2025-08-08 | 17.24 | 17.24 | 17.04 | 17.09 | -0.92% | 5.71 | 0.46% |
| 2025-08-07 | 17.31 | 17.49 | 17.15 | 17.25 | -0.29% | 7.86 | 0.62% |
| 2025-08-06 | 17.36 | 17.36 | 17.19 | 17.30 | -0.29% | 6.68 | 0.53% |
| 2025-08-05 | 16.97 | 17.42 | 16.97 | 17.35 | +2.52% | 11.49 | 0.91% |
| 2025-08-04 | 16.80 | 16.93 | 16.76 | 16.92 | +0.35% | 5.74 | 0.47% |
| 2025-08-01 | 17.00 | 17.16 | 16.79 | 16.86 | -1.28% | 8.58 | 0.69% |
| 2025-07-31 | 17.58 | 17.70 | 16.96 | 17.08 | -2.88% | 12.79 | 1.01% |
| 2025-07-30 | 17.77 | 17.77 | 17.36 | 17.58 | -1.06% | 9.43 | 0.73% |
| 2025-07-29 | 17.72 | 17.82 | 17.45 | 17.77 | -0.33% | 11.19 | 0.87% |
| 2025-07-28 | 17.71 | 18.06 | 17.63 | 17.83 | +0.67% | 12.28 | 0.94% |
| 2025-07-25 | 17.84 | 17.95 | 17.65 | 17.71 | -0.78% | 11.67 | 0.90% |
| 2025-07-24 | 17.45 | 17.95 | 17.37 | 17.85 | +2.51% | 19.34 | 1.49% |
| 2025-07-23 | 17.52 | 17.84 | 17.36 | 17.42 | -0.06% | 19.37 | 1.51% |