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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.54 | 5.60 | 5.49 | 5.60 | +0.88% | 27.87 | 0.23% |
| 2025-06-23 | 5.47 | 5.58 | 5.44 | 5.55 | +1.25% | 26.31 | 0.22% |
| 2025-06-20 | 5.43 | 5.49 | 5.41 | 5.48 | +0.90% | 20.29 | 0.17% |
| 2025-06-19 | 5.38 | 5.45 | 5.37 | 5.43 | +0.73% | 22.11 | 0.19% |
| 2025-06-18 | 5.27 | 5.39 | 5.25 | 5.39 | +2.42% | 29.21 | 0.25% |
| 2025-06-17 | 5.26 | 5.30 | 5.26 | 5.27 | -0.19% | 13.87 | 0.12% |
| 2025-06-16 | 5.22 | 5.28 | 5.17 | 5.28 | +0.75% | 26.27 | 0.23% |
| 2025-06-13 | 5.32 | 5.33 | 5.23 | 5.24 | -1.66% | 40.47 | 0.36% |
| 2025-06-12 | 5.33 | 5.34 | 5.30 | 5.33 | 0.00% | 14.73 | 0.13% |
| 2025-06-11 | 5.34 | 5.35 | 5.31 | 5.33 | -0.37% | 13.59 | 0.12% |
| 2025-06-10 | 5.32 | 5.38 | 5.31 | 5.35 | +0.37% | 19.91 | 0.17% |
| 2025-06-09 | 5.34 | 5.36 | 5.31 | 5.33 | -0.37% | 13.62 | 0.12% |
| 2025-06-06 | 5.37 | 5.38 | 5.33 | 5.35 | -0.37% | 14.44 | 0.13% |
| 2025-06-05 | 5.39 | 5.40 | 5.36 | 5.37 | -0.55% | 14.27 | 0.12% |
| 2025-06-04 | 5.40 | 5.41 | 5.38 | 5.39 | -0.36% | 9.10 | 0.08% |
| 2025-06-03 | 5.38 | 5.43 | 5.35 | 5.41 | 0.00% | 18.08 | 0.16% |
| 2025-05-30 | 5.40 | 5.44 | 5.38 | 5.41 | +0.18% | 11.08 | 0.10% |
| 2025-05-29 | 5.42 | 5.43 | 5.38 | 5.40 | -0.36% | 8.27 | 0.07% |
| 2025-05-28 | 5.46 | 5.47 | 5.41 | 5.42 | -0.54% | 6.84 | 0.06% |
| 2025-05-27 | 5.41 | 5.47 | 5.41 | 5.45 | +0.91% | 8.80 | 0.08% |