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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.46 | 5.47 | 5.39 | 5.40 | -1.08% | 10.76 | 0.09% |
| 2025-05-23 | 5.52 | 5.54 | 5.46 | 5.46 | -1.07% | 10.34 | 0.09% |
| 2025-05-22 | 5.51 | 5.54 | 5.48 | 5.52 | +0.18% | 7.90 | 0.07% |
| 2025-05-21 | 5.50 | 5.54 | 5.47 | 5.51 | +0.18% | 9.11 | 0.08% |
| 2025-05-20 | 5.51 | 5.54 | 5.47 | 5.50 | 0.00% | 8.59 | 0.07% |
| 2025-05-19 | 5.52 | 5.55 | 5.50 | 5.50 | -0.36% | 8.61 | 0.07% |
| 2025-05-16 | 5.56 | 5.58 | 5.48 | 5.52 | -0.71% | 13.91 | 0.12% |
| 2025-05-15 | 5.58 | 5.62 | 5.55 | 5.56 | -0.18% | 10.60 | 0.09% |
| 2025-05-14 | 5.54 | 5.61 | 5.52 | 5.57 | +0.18% | 12.69 | 0.11% |
| 2025-05-13 | 5.52 | 5.58 | 5.47 | 5.56 | +0.71% | 12.32 | 0.10% |
| 2025-05-12 | 5.54 | 5.56 | 5.46 | 5.52 | -0.35% | 13.73 | 0.12% |
| 2025-05-09 | 5.49 | 5.58 | 5.48 | 5.54 | +0.89% | 11.75 | 0.10% |
| 2025-05-08 | 5.49 | 5.55 | 5.48 | 5.49 | -0.36% | 9.91 | 0.08% |
| 2025-05-07 | 5.41 | 5.52 | 5.37 | 5.51 | +2.37% | 17.86 | 0.15% |
| 2025-05-06 | 5.44 | 5.44 | 5.35 | 5.38 | -0.72% | 13.68 | 0.12% |