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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.86 | 16.29 | 15.80 | 16.16 | +1.83% | 7.40 | 0.64% |
| 2025-12-16 | 15.88 | 16.06 | 15.80 | 15.87 | -0.38% | 4.42 | 0.38% |
| 2025-12-15 | 15.75 | 16.13 | 15.71 | 15.93 | +0.19% | 5.25 | 0.45% |
| 2025-12-12 | 15.71 | 15.94 | 15.68 | 15.90 | +1.15% | 4.95 | 0.43% |
| 2025-12-11 | 15.94 | 15.97 | 15.69 | 15.72 | -1.38% | 4.12 | 0.36% |
| 2025-12-10 | 15.85 | 16.04 | 15.77 | 15.94 | -0.06% | 4.04 | 0.35% |
| 2025-12-09 | 16.08 | 16.14 | 15.87 | 15.95 | -1.66% | 5.69 | 0.49% |
| 2025-12-08 | 16.26 | 16.43 | 16.11 | 16.22 | +1.63% | 11.05 | 0.94% |
| 2025-12-05 | 15.68 | 16.11 | 15.56 | 15.96 | +1.79% | 8.59 | 0.75% |
| 2025-12-04 | 15.70 | 15.78 | 15.63 | 15.68 | 0.00% | 3.59 | 0.32% |
| 2025-12-03 | 15.79 | 15.85 | 15.66 | 15.68 | -0.51% | 3.39 | 0.30% |
| 2025-12-02 | 15.91 | 15.94 | 15.75 | 15.76 | -1.19% | 3.51 | 0.31% |
| 2025-12-01 | 15.89 | 15.95 | 15.84 | 15.95 | +0.31% | 4.06 | 0.35% |
| 2025-11-28 | 15.85 | 15.90 | 15.73 | 15.90 | +0.25% | 3.17 | 0.28% |
| 2025-11-27 | 15.80 | 15.96 | 15.79 | 15.86 | +0.13% | 3.35 | 0.29% |
| 2025-11-26 | 15.84 | 15.91 | 15.80 | 15.84 | +0.06% | 3.37 | 0.29% |
| 2025-11-25 | 15.91 | 16.01 | 15.81 | 15.83 | -0.38% | 6.10 | 0.53% |
| 2025-11-24 | 15.88 | 15.98 | 15.77 | 15.89 | +0.06% | 4.33 | 0.38% |
| 2025-11-21 | 16.25 | 16.37 | 15.80 | 15.88 | -3.58% | 8.55 | 0.73% |
| 2025-11-20 | 17.20 | 17.20 | 16.44 | 16.47 | -0.30% | 11.36 | 0.93% |