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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.36 | 5.41 | 5.33 | 5.38 | +0.55% | 20.72 | 0.18% |
| 2025-10-22 | 5.29 | 5.37 | 5.28 | 5.36 | +1.30% | 18.28 | 0.16% |
| 2025-10-21 | 5.25 | 5.30 | 5.23 | 5.29 | +0.56% | 14.08 | 0.12% |
| 2025-10-20 | 5.22 | 5.29 | 5.14 | 5.26 | +0.37% | 17.71 | 0.16% |
| 2025-10-17 | 5.28 | 5.33 | 5.23 | 5.24 | -0.74% | 16.67 | 0.15% |
| 2025-10-16 | 5.18 | 5.30 | 5.17 | 5.28 | +1.89% | 21.77 | 0.19% |
| 2025-10-15 | 5.18 | 5.21 | 5.14 | 5.18 | 0.00% | 15.41 | 0.14% |
| 2025-10-14 | 5.09 | 5.19 | 5.06 | 5.18 | +1.54% | 20.27 | 0.18% |
| 2025-10-13 | 5.11 | 5.15 | 5.05 | 5.10 | -0.57% | 15.70 | 0.14% |
| 2025-10-10 | 5.12 | 5.18 | 5.11 | 5.13 | 0.00% | 12.63 | 0.11% |
| 2025-10-09 | 5.08 | 5.13 | 5.03 | 5.13 | +0.97% | 13.93 | 0.13% |
| 2025-09-30 | 5.09 | 5.11 | 5.06 | 5.08 | -0.38% | 9.95 | 0.09% |
| 2025-09-29 | 5.14 | 5.14 | 5.06 | 5.10 | -0.76% | 15.17 | 0.14% |
| 2025-09-26 | 5.13 | 5.17 | 5.10 | 5.14 | 0.00% | 9.41 | 0.09% |
| 2025-09-25 | 5.17 | 5.18 | 5.11 | 5.14 | -0.76% | 12.79 | 0.12% |
| 2025-09-24 | 5.19 | 5.27 | 5.17 | 5.18 | -0.38% | 17.34 | 0.15% |
| 2025-09-23 | 5.09 | 5.25 | 5.06 | 5.20 | +1.73% | 24.04 | 0.22% |
| 2025-09-22 | 5.17 | 5.20 | 5.11 | 5.11 | -1.51% | 10.30 | 0.09% |
| 2025-09-19 | 5.19 | 5.20 | 5.10 | 5.19 | -0.19% | 16.84 | 0.15% |
| 2025-09-18 | 5.31 | 5.31 | 5.19 | 5.20 | -1.85% | 18.06 | 0.16% |