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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.61 | 5.71 | 5.58 | 5.70 | +1.60% | 16.31 | 0.14% |
| 2025-12-17 | 5.58 | 5.66 | 5.56 | 5.61 | +0.36% | 14.13 | 0.12% |
| 2025-12-16 | 5.60 | 5.62 | 5.55 | 5.59 | -0.36% | 12.38 | 0.11% |
| 2025-12-15 | 5.59 | 5.64 | 5.58 | 5.61 | +0.36% | 11.33 | 0.10% |
| 2025-12-12 | 5.70 | 5.71 | 5.58 | 5.59 | -2.10% | 19.99 | 0.17% |
| 2025-12-11 | 5.66 | 5.71 | 5.64 | 5.71 | +1.24% | 14.33 | 0.12% |
| 2025-12-10 | 5.72 | 5.74 | 5.62 | 5.64 | -1.54% | 16.39 | 0.13% |
| 2025-12-09 | 5.70 | 5.76 | 5.68 | 5.73 | +0.17% | 14.64 | 0.12% |
| 2025-12-08 | 5.70 | 5.76 | 5.66 | 5.72 | +0.34% | 17.85 | 0.15% |
| 2025-12-05 | 5.77 | 5.79 | 5.66 | 5.70 | -1.19% | 18.65 | 0.15% |
| 2025-12-04 | 5.84 | 5.85 | 5.75 | 5.77 | -1.01% | 14.74 | 0.12% |
| 2025-12-03 | 5.92 | 5.96 | 5.81 | 5.83 | -1.98% | 19.30 | 0.15% |
| 2025-12-02 | 5.95 | 5.98 | 5.87 | 5.94 | -0.16% | 15.30 | 0.12% |
| 2025-12-01 | 5.94 | 5.98 | 5.91 | 5.95 | 0.00% | 18.58 | 0.15% |
| 2025-11-28 | 6.03 | 6.03 | 5.92 | 5.95 | -1.62% | 21.90 | 0.17% |
| 2025-11-27 | 6.01 | 6.05 | 5.94 | 6.05 | +0.33% | 20.93 | 0.16% |
| 2025-11-26 | 6.14 | 6.19 | 5.99 | 6.03 | -1.76% | 25.63 | 0.20% |
| 2025-11-25 | 6.03 | 6.17 | 5.97 | 6.14 | +1.46% | 26.95 | 0.21% |
| 2025-11-24 | 6.17 | 6.21 | 6.02 | 6.05 | -1.91% | 38.52 | 0.29% |
| 2025-11-21 | 6.11 | 6.27 | 6.11 | 6.17 | +0.80% | 42.94 | 0.32% |