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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.35 | 5.48 | 5.34 | 5.45 | +2.02% | 24.30 | 0.21% |
| 2025-08-18 | 5.34 | 5.36 | 5.30 | 5.35 | 0.00% | 19.07 | 0.17% |
| 2025-08-15 | 5.47 | 5.47 | 5.32 | 5.35 | -2.15% | 34.99 | 0.30% |
| 2025-08-14 | 5.47 | 5.51 | 5.45 | 5.46 | -0.18% | 12.82 | 0.11% |
| 2025-08-13 | 5.55 | 5.58 | 5.47 | 5.47 | -1.41% | 19.49 | 0.16% |
| 2025-08-12 | 5.51 | 5.57 | 5.50 | 5.55 | +0.71% | 13.94 | 0.12% |
| 2025-08-11 | 5.56 | 5.57 | 5.48 | 5.51 | -0.88% | 14.53 | 0.12% |
| 2025-08-08 | 5.60 | 5.63 | 5.56 | 5.56 | -0.87% | 13.24 | 0.11% |
| 2025-08-07 | 5.55 | 5.61 | 5.51 | 5.61 | +1.06% | 17.26 | 0.14% |
| 2025-08-06 | 5.54 | 5.57 | 5.51 | 5.55 | +0.18% | 13.71 | 0.11% |
| 2025-08-05 | 5.46 | 5.55 | 5.44 | 5.54 | +1.25% | 18.03 | 0.15% |
| 2025-08-04 | 5.43 | 5.52 | 5.42 | 5.47 | +0.54% | 18.35 | 0.16% |
| 2025-08-01 | 5.43 | 5.46 | 5.39 | 5.44 | 0.00% | 15.60 | 0.13% |
| 2025-07-31 | 5.42 | 5.46 | 5.35 | 5.44 | +0.36% | 20.50 | 0.18% |
| 2025-07-30 | 5.38 | 5.46 | 5.37 | 5.42 | +0.73% | 16.82 | 0.14% |
| 2025-07-29 | 5.44 | 5.46 | 5.38 | 5.38 | -0.72% | 13.56 | 0.12% |
| 2025-07-28 | 5.43 | 5.46 | 5.41 | 5.42 | 0.00% | 11.78 | 0.10% |
| 2025-07-25 | 5.45 | 5.48 | 5.41 | 5.42 | -0.54% | 13.94 | 0.12% |
| 2025-07-24 | 5.53 | 5.55 | 5.45 | 5.45 | -1.24% | 19.41 | 0.16% |
| 2025-07-23 | 5.45 | 5.57 | 5.45 | 5.52 | +0.90% | 21.53 | 0.18% |