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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.53 | 5.54 | 5.44 | 5.47 | -1.24% | 21.83 | 0.19% |
| 2025-07-21 | 5.58 | 5.60 | 5.52 | 5.54 | -0.70% | 13.86 | 0.12% |
| 2025-07-18 | 5.56 | 5.61 | 5.53 | 5.58 | +0.35% | 10.40 | 0.09% |
| 2025-07-17 | 5.60 | 5.62 | 5.55 | 5.56 | -0.70% | 10.01 | 0.08% |
| 2025-07-16 | 5.59 | 5.62 | 5.55 | 5.60 | +0.18% | 12.61 | 0.11% |
| 2025-07-15 | 5.66 | 5.68 | 5.59 | 5.59 | -0.87% | 12.11 | 0.10% |
| 2025-07-14 | 5.59 | 5.73 | 5.59 | 5.64 | +1.05% | 20.02 | 0.16% |
| 2025-07-11 | 5.72 | 5.79 | 5.58 | 5.58 | -2.23% | 29.23 | 0.24% |
| 2025-07-10 | 5.68 | 5.77 | 5.67 | 5.71 | +0.69% | 16.37 | 0.13% |
| 2025-07-09 | 5.61 | 5.71 | 5.59 | 5.67 | +1.23% | 20.19 | 0.17% |
| 2025-07-08 | 5.61 | 5.64 | 5.58 | 5.60 | -0.35% | 10.29 | 0.09% |
| 2025-07-07 | 5.59 | 5.63 | 5.56 | 5.62 | +0.53% | 10.72 | 0.09% |
| 2025-07-04 | 5.50 | 5.61 | 5.50 | 5.59 | +1.42% | 16.85 | 0.14% |
| 2025-07-03 | 5.53 | 5.56 | 5.49 | 5.51 | -0.53% | 13.10 | 0.11% |
| 2025-07-02 | 5.55 | 5.58 | 5.53 | 5.54 | 0.00% | 10.66 | 0.09% |
| 2025-07-01 | 5.51 | 5.60 | 5.49 | 5.54 | +0.53% | 16.41 | 0.14% |
| 2025-06-30 | 5.48 | 5.52 | 5.44 | 5.51 | +0.36% | 14.01 | 0.12% |
| 2025-06-27 | 5.68 | 5.69 | 5.49 | 5.49 | -3.45% | 28.15 | 0.24% |
| 2025-06-26 | 5.66 | 5.71 | 5.63 | 5.69 | +0.52% | 18.48 | 0.15% |
| 2025-06-25 | 5.57 | 5.70 | 5.55 | 5.66 | +1.05% | 26.47 | 0.22% |