中国银行 sh.601988
5.90
+0.68%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.38 | 5.42 | 5.35 | 5.36 | -0.74% | 13.63 | 0.12% |
| 2026-01-16 | 5.43 | 5.44 | 5.38 | 5.40 | -0.55% | 15.48 | 0.14% |
| 2026-01-15 | 5.46 | 5.49 | 5.42 | 5.43 | -0.73% | 12.41 | 0.11% |
| 2026-01-14 | 5.53 | 5.54 | 5.46 | 5.47 | -1.44% | 19.87 | 0.17% |
| 2026-01-13 | 5.52 | 5.61 | 5.52 | 5.55 | +0.36% | 19.70 | 0.17% |
| 2026-01-12 | 5.47 | 5.54 | 5.44 | 5.53 | +0.73% | 14.37 | 0.12% |
| 2026-01-09 | 5.51 | 5.52 | 5.46 | 5.49 | -0.54% | 12.49 | 0.11% |
| 2026-01-08 | 5.56 | 5.56 | 5.48 | 5.52 | -0.72% | 17.43 | 0.15% |
| 2026-01-07 | 5.58 | 5.60 | 5.55 | 5.56 | -0.54% | 15.29 | 0.13% |
| 2026-01-06 | 5.67 | 5.67 | 5.55 | 5.59 | -1.41% | 31.34 | 0.27% |
| 2026-01-05 | 5.73 | 5.76 | 5.64 | 5.67 | -1.05% | 19.64 | 0.16% |
| 2025-12-31 | 5.66 | 5.76 | 5.66 | 5.73 | +1.06% | 17.29 | 0.14% |
| 2025-12-30 | 5.66 | 5.70 | 5.61 | 5.67 | -0.18% | 13.40 | 0.11% |
| 2025-12-29 | 5.61 | 5.68 | 5.59 | 5.68 | +1.25% | 14.25 | 0.12% |
| 2025-12-26 | 5.65 | 5.65 | 5.60 | 5.61 | -0.71% | 8.68 | 0.07% |
| 2025-12-25 | 5.66 | 5.71 | 5.63 | 5.65 | -0.35% | 12.86 | 0.11% |
| 2025-12-24 | 5.70 | 5.73 | 5.66 | 5.67 | -0.53% | 10.47 | 0.09% |
| 2025-12-23 | 5.66 | 5.71 | 5.63 | 5.70 | +0.53% | 14.80 | 0.12% |
| 2025-12-22 | 5.65 | 5.67 | 5.61 | 5.67 | +0.18% | 9.40 | 0.08% |
| 2025-12-19 | 5.69 | 5.69 | 5.63 | 5.66 | -0.70% | 13.58 | 0.11% |