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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.89 | 5.97 | 5.89 | 5.93 | +0.51% | 12.18 | 0.10% |
| 2026-04-20 | 5.75 | 5.92 | 5.74 | 5.90 | +2.25% | 15.13 | 0.12% |
| 2026-04-17 | 5.77 | 5.82 | 5.75 | 5.77 | -0.35% | 8.84 | 0.07% |
| 2026-04-16 | 5.80 | 5.87 | 5.76 | 5.79 | 0.00% | 10.97 | 0.09% |
| 2026-04-15 | 5.71 | 5.82 | 5.70 | 5.79 | +1.05% | 13.36 | 0.11% |
| 2026-04-14 | 5.66 | 5.74 | 5.65 | 5.73 | +0.70% | 10.72 | 0.09% |
| 2026-04-13 | 5.65 | 5.69 | 5.58 | 5.69 | +0.71% | 11.29 | 0.10% |
| 2026-04-10 | 5.68 | 5.68 | 5.62 | 5.65 | -0.70% | 10.02 | 0.08% |
| 2026-04-09 | 5.74 | 5.77 | 5.67 | 5.69 | -0.87% | 12.75 | 0.11% |
| 2026-04-08 | 5.77 | 5.78 | 5.63 | 5.74 | -1.03% | 17.99 | 0.15% |
| 2026-04-07 | 5.82 | 5.84 | 5.75 | 5.80 | -0.34% | 14.54 | 0.12% |
| 2026-04-03 | 5.95 | 5.96 | 5.78 | 5.82 | -2.02% | 13.95 | 0.11% |
| 2026-04-02 | 5.87 | 5.97 | 5.84 | 5.94 | +1.19% | 17.38 | 0.14% |
| 2026-04-01 | 5.89 | 5.95 | 5.85 | 5.87 | 0.00% | 20.22 | 0.16% |
| 2026-03-31 | 5.67 | 5.91 | 5.67 | 5.87 | +3.53% | 38.12 | 0.31% |
| 2026-03-30 | 5.55 | 5.68 | 5.55 | 5.67 | +1.80% | 16.32 | 0.14% |
| 2026-03-27 | 5.57 | 5.60 | 5.56 | 5.57 | -0.18% | 12.13 | 0.10% |
| 2026-03-26 | 5.53 | 5.60 | 5.52 | 5.58 | +0.54% | 15.34 | 0.13% |
| 2026-03-25 | 5.46 | 5.55 | 5.38 | 5.55 | +1.46% | 17.38 | 0.15% |
| 2026-03-24 | 5.38 | 5.49 | 5.37 | 5.47 | +1.48% | 16.38 | 0.14% |