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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.88 | 6.21 | 5.85 | 6.12 | +4.00% | 45.01 | 0.34% |
| 2025-11-19 | 5.68 | 5.89 | 5.67 | 5.89 | +3.81% | 33.71 | 0.27% |
| 2025-11-18 | 5.63 | 5.71 | 5.60 | 5.67 | +0.17% | 13.40 | 0.11% |
| 2025-11-17 | 5.71 | 5.72 | 5.58 | 5.66 | -0.86% | 16.88 | 0.14% |
| 2025-11-14 | 5.63 | 5.77 | 5.62 | 5.71 | +1.39% | 22.31 | 0.18% |
| 2025-11-13 | 5.66 | 5.70 | 5.55 | 5.63 | -0.35% | 17.44 | 0.14% |
| 2025-11-12 | 5.58 | 5.71 | 5.57 | 5.65 | +1.41% | 23.13 | 0.19% |
| 2025-11-11 | 5.54 | 5.58 | 5.52 | 5.57 | +0.35% | 9.22 | 0.08% |
| 2025-11-10 | 5.52 | 5.56 | 5.49 | 5.55 | +0.35% | 9.85 | 0.08% |
| 2025-11-07 | 5.55 | 5.61 | 5.52 | 5.53 | -0.35% | 12.66 | 0.11% |
| 2025-11-06 | 5.56 | 5.59 | 5.53 | 5.55 | -0.53% | 11.97 | 0.10% |
| 2025-11-05 | 5.61 | 5.64 | 5.55 | 5.58 | -0.70% | 14.18 | 0.12% |
| 2025-11-04 | 5.57 | 5.64 | 5.56 | 5.62 | +0.88% | 23.38 | 0.19% |
| 2025-11-03 | 5.48 | 5.60 | 5.48 | 5.57 | +1.25% | 23.11 | 0.19% |
| 2025-10-31 | 5.55 | 5.56 | 5.38 | 5.50 | -0.71% | 27.17 | 0.23% |
| 2025-10-30 | 5.49 | 5.61 | 5.48 | 5.54 | +0.89% | 26.19 | 0.22% |
| 2025-10-29 | 5.49 | 5.56 | 5.45 | 5.49 | 0.00% | 22.21 | 0.19% |
| 2025-10-28 | 5.48 | 5.52 | 5.43 | 5.49 | +0.18% | 16.75 | 0.14% |
| 2025-10-27 | 5.40 | 5.53 | 5.36 | 5.48 | +1.08% | 24.55 | 0.21% |
| 2025-10-24 | 5.37 | 5.46 | 5.34 | 5.42 | +0.73% | 23.82 | 0.20% |