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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.49 | 5.50 | 5.32 | 5.39 | -2.18% | 23.32 | 0.21% |
| 2026-03-20 | 5.52 | 5.58 | 5.49 | 5.51 | -0.36% | 14.36 | 0.12% |
| 2026-03-19 | 5.48 | 5.56 | 5.48 | 5.53 | +0.55% | 19.72 | 0.17% |
| 2026-03-18 | 5.50 | 5.54 | 5.46 | 5.50 | 0.00% | 16.39 | 0.14% |
| 2026-03-17 | 5.40 | 5.50 | 5.38 | 5.50 | +1.85% | 19.82 | 0.17% |
| 2026-03-16 | 5.39 | 5.42 | 5.37 | 5.40 | +0.19% | 11.17 | 0.10% |
| 2026-03-13 | 5.37 | 5.42 | 5.33 | 5.39 | +0.37% | 12.81 | 0.11% |
| 2026-03-12 | 5.35 | 5.38 | 5.33 | 5.37 | +0.19% | 8.81 | 0.08% |
| 2026-03-11 | 5.33 | 5.36 | 5.30 | 5.36 | +0.56% | 7.28 | 0.06% |
| 2026-03-10 | 5.35 | 5.35 | 5.31 | 5.33 | -0.56% | 10.86 | 0.10% |
| 2026-03-09 | 5.37 | 5.41 | 5.35 | 5.36 | -0.56% | 13.39 | 0.12% |
| 2026-03-06 | 5.37 | 5.42 | 5.35 | 5.39 | 0.00% | 10.50 | 0.09% |
| 2026-03-05 | 5.31 | 5.40 | 5.29 | 5.39 | +0.75% | 13.39 | 0.12% |
| 2026-03-04 | 5.41 | 5.42 | 5.28 | 5.35 | -1.29% | 22.55 | 0.20% |
| 2026-03-03 | 5.30 | 5.44 | 5.28 | 5.42 | +2.07% | 26.69 | 0.24% |
| 2026-03-02 | 5.28 | 5.33 | 5.25 | 5.31 | +0.57% | 12.08 | 0.11% |
| 2026-02-27 | 5.28 | 5.30 | 5.26 | 5.28 | +0.19% | 7.50 | 0.07% |
| 2026-02-26 | 5.29 | 5.31 | 5.25 | 5.27 | -0.38% | 8.25 | 0.07% |
| 2026-02-25 | 5.29 | 5.31 | 5.27 | 5.29 | 0.00% | 9.94 | 0.09% |
| 2026-02-24 | 5.32 | 5.32 | 5.28 | 5.29 | -0.38% | 8.35 | 0.07% |