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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.35 | 5.36 | 5.30 | 5.31 | -0.56% | 11.28 | 0.10% |
| 2026-02-12 | 5.41 | 5.41 | 5.33 | 5.34 | -1.29% | 12.60 | 0.11% |
| 2026-02-11 | 5.41 | 5.43 | 5.36 | 5.41 | 0.00% | 9.22 | 0.08% |
| 2026-02-10 | 5.38 | 5.42 | 5.36 | 5.41 | +0.56% | 11.31 | 0.10% |
| 2026-02-09 | 5.33 | 5.38 | 5.31 | 5.38 | +0.56% | 9.21 | 0.08% |
| 2026-02-06 | 5.42 | 5.43 | 5.33 | 5.35 | -0.93% | 14.54 | 0.13% |
| 2026-02-05 | 5.37 | 5.43 | 5.35 | 5.40 | +0.93% | 14.37 | 0.13% |
| 2026-02-04 | 5.29 | 5.36 | 5.28 | 5.35 | +1.33% | 14.55 | 0.13% |
| 2026-02-03 | 5.40 | 5.40 | 5.27 | 5.28 | -2.58% | 23.82 | 0.21% |
| 2026-02-02 | 5.37 | 5.45 | 5.36 | 5.42 | +0.93% | 18.34 | 0.16% |
| 2026-01-30 | 5.38 | 5.43 | 5.35 | 5.37 | 0.00% | 17.52 | 0.15% |
| 2026-01-29 | 5.34 | 5.40 | 5.30 | 5.37 | +0.56% | 17.28 | 0.15% |
| 2026-01-28 | 5.32 | 5.40 | 5.30 | 5.34 | +0.19% | 17.74 | 0.16% |
| 2026-01-27 | 5.31 | 5.42 | 5.30 | 5.33 | +0.38% | 23.14 | 0.20% |
| 2026-01-26 | 5.26 | 5.36 | 5.23 | 5.31 | +0.76% | 20.18 | 0.18% |
| 2026-01-23 | 5.32 | 5.32 | 5.26 | 5.27 | -0.57% | 13.06 | 0.12% |
| 2026-01-22 | 5.33 | 5.36 | 5.30 | 5.30 | -0.56% | 13.29 | 0.12% |
| 2026-01-21 | 5.44 | 5.48 | 5.33 | 5.33 | -2.02% | 19.59 | 0.17% |
| 2026-01-20 | 5.36 | 5.45 | 5.34 | 5.44 | +1.49% | 17.17 | 0.15% |
| 2026-01-19 | 5.38 | 5.42 | 5.35 | 5.36 | -0.74% | 13.63 | 0.12% |