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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.07 | 17.24 | 16.86 | 17.14 | +0.35% | 8.62 | 0.69% |
| 2025-09-15 | 17.08 | 17.20 | 16.98 | 17.08 | +0.06% | 5.97 | 0.48% |
| 2025-09-12 | 17.28 | 17.38 | 17.05 | 17.07 | -1.66% | 9.47 | 0.76% |
| 2025-09-11 | 16.88 | 17.36 | 16.84 | 17.36 | +2.40% | 11.52 | 0.92% |
| 2025-09-10 | 17.04 | 17.16 | 16.91 | 16.95 | -0.81% | 6.43 | 0.52% |
| 2025-09-09 | 16.96 | 17.28 | 16.90 | 17.09 | +0.76% | 9.85 | 0.79% |
| 2025-09-08 | 17.06 | 17.09 | 16.91 | 16.96 | -0.76% | 9.36 | 0.76% |
| 2025-09-05 | 17.07 | 17.11 | 16.87 | 17.09 | +0.41% | 10.10 | 0.81% |
| 2025-09-04 | 17.19 | 17.27 | 16.87 | 17.02 | -0.98% | 10.75 | 0.86% |
| 2025-09-03 | 17.82 | 17.93 | 17.05 | 17.19 | -3.51% | 12.68 | 1.00% |
| 2025-09-02 | 18.09 | 18.16 | 17.65 | 17.81 | -1.64% | 12.97 | 1.00% |
| 2025-09-01 | 18.37 | 18.46 | 18.07 | 18.11 | -1.46% | 13.17 | 0.99% |
| 2025-08-29 | 18.37 | 18.63 | 18.23 | 18.38 | +0.71% | 16.81 | 1.25% |
| 2025-08-28 | 17.94 | 18.26 | 17.73 | 18.25 | +1.66% | 14.78 | 1.13% |
| 2025-08-27 | 18.51 | 18.65 | 17.93 | 17.95 | -3.00% | 17.72 | 1.32% |
| 2025-08-26 | 18.78 | 18.88 | 18.48 | 18.51 | -1.89% | 12.97 | 0.95% |
| 2025-08-25 | 18.96 | 19.13 | 18.53 | 18.86 | +0.74% | 20.70 | 1.51% |
| 2025-08-22 | 17.92 | 18.75 | 17.88 | 18.73 | +4.43% | 21.85 | 1.63% |
| 2025-08-21 | 18.22 | 18.32 | 17.82 | 17.93 | -1.15% | 9.97 | 0.76% |
| 2025-08-20 | 17.99 | 18.16 | 17.78 | 18.14 | +0.44% | 10.71 | 0.82% |