中国银行 sh.601988
5.86
+1.03%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.79 | 5.88 | 5.71 | 5.86 | +1.03% | 18.08 | 0.15% |
| 2026-05-21 | 5.71 | 5.84 | 5.66 | 5.80 | +1.75% | 18.83 | 0.15% |
| 2026-05-20 | 5.83 | 5.84 | 5.70 | 5.70 | -2.23% | 11.91 | 0.10% |
| 2026-05-19 | 5.80 | 5.90 | 5.79 | 5.83 | +0.69% | 15.93 | 0.13% |
| 2026-05-18 | 5.79 | 5.82 | 5.76 | 5.79 | 0.00% | 11.24 | 0.09% |
| 2026-05-15 | 5.76 | 5.81 | 5.69 | 5.79 | +0.52% | 15.57 | 0.13% |
| 2026-05-14 | 5.71 | 5.83 | 5.70 | 5.76 | +0.70% | 15.80 | 0.13% |
| 2026-05-13 | 5.75 | 5.77 | 5.69 | 5.72 | -0.35% | 9.94 | 0.08% |
| 2026-05-12 | 5.68 | 5.78 | 5.67 | 5.74 | +1.06% | 14.34 | 0.12% |
| 2026-05-11 | 5.67 | 5.69 | 5.61 | 5.68 | 0.00% | 12.95 | 0.11% |
| 2026-05-08 | 5.70 | 5.75 | 5.66 | 5.68 | -0.18% | 9.37 | 0.08% |
| 2026-05-07 | 5.71 | 5.76 | 5.68 | 5.69 | -0.35% | 9.99 | 0.08% |
| 2026-05-06 | 5.75 | 5.75 | 5.64 | 5.71 | -0.70% | 15.20 | 0.13% |
| 2026-04-30 | 5.80 | 5.85 | 5.73 | 5.75 | -0.69% | 14.61 | 0.12% |
| 2026-04-29 | 5.81 | 5.83 | 5.73 | 5.79 | -0.34% | 12.60 | 0.10% |
| 2026-04-28 | 5.74 | 5.82 | 5.73 | 5.81 | +0.87% | 9.52 | 0.08% |
| 2026-04-27 | 5.80 | 5.84 | 5.75 | 5.76 | -0.86% | 9.65 | 0.08% |
| 2026-04-24 | 5.82 | 5.84 | 5.78 | 5.81 | -0.17% | 8.61 | 0.07% |
| 2026-04-23 | 5.83 | 5.88 | 5.80 | 5.82 | -0.34% | 9.28 | 0.08% |
| 2026-04-22 | 5.93 | 5.95 | 5.83 | 5.84 | -1.52% | 9.49 | 0.08% |