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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.32 | 5.33 | 5.26 | 5.30 | -0.18% | 13.08 | 0.12% |
| 2025-09-16 | 5.36 | 5.37 | 5.30 | 5.31 | -0.92% | 17.31 | 0.15% |
| 2025-09-15 | 5.38 | 5.39 | 5.35 | 5.36 | -0.36% | 12.76 | 0.11% |
| 2025-09-12 | 5.38 | 5.42 | 5.38 | 5.38 | -0.36% | 15.55 | 0.13% |
| 2025-09-11 | 5.38 | 5.43 | 5.34 | 5.39 | +0.18% | 22.48 | 0.19% |
| 2025-09-10 | 5.38 | 5.39 | 5.35 | 5.38 | +0.18% | 12.20 | 0.11% |
| 2025-09-09 | 5.37 | 5.40 | 5.36 | 5.38 | +0.18% | 10.99 | 0.10% |
| 2025-09-08 | 5.39 | 5.42 | 5.36 | 5.37 | -0.91% | 17.92 | 0.15% |
| 2025-09-05 | 5.48 | 5.48 | 5.39 | 5.41 | -1.78% | 20.30 | 0.17% |
| 2025-09-04 | 5.41 | 5.54 | 5.31 | 5.51 | +1.26% | 36.05 | 0.31% |
| 2025-09-03 | 5.52 | 5.52 | 5.41 | 5.44 | -1.42% | 18.53 | 0.16% |
| 2025-09-02 | 5.41 | 5.52 | 5.39 | 5.52 | +1.99% | 25.14 | 0.21% |
| 2025-09-01 | 5.42 | 5.47 | 5.38 | 5.41 | 0.00% | 18.84 | 0.16% |
| 2025-08-29 | 5.43 | 5.52 | 5.40 | 5.41 | -0.18% | 18.91 | 0.16% |
| 2025-08-28 | 5.44 | 5.47 | 5.39 | 5.42 | -0.36% | 16.52 | 0.14% |
| 2025-08-27 | 5.54 | 5.55 | 5.44 | 5.44 | -1.94% | 16.01 | 0.14% |
| 2025-08-26 | 5.56 | 5.59 | 5.54 | 5.55 | -0.35% | 12.59 | 0.11% |
| 2025-08-25 | 5.58 | 5.59 | 5.53 | 5.57 | -0.35% | 17.93 | 0.15% |
| 2025-08-22 | 5.60 | 5.61 | 5.53 | 5.59 | -0.18% | 18.71 | 0.16% |
| 2025-08-21 | 5.57 | 5.62 | 5.51 | 5.60 | +0.71% | 22.63 | 0.19% |