中信银行 sh.601998
7.75
-1.65%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.83 | 7.89 | 7.75 | 7.75 | -1.65% | 3.99 | 0.13% |
| 2026-05-21 | 7.89 | 7.92 | 7.77 | 7.88 | +0.25% | 5.18 | 0.16% |
| 2026-05-20 | 7.93 | 8.08 | 7.81 | 7.86 | -0.51% | 3.51 | 0.11% |
| 2026-05-19 | 7.93 | 7.99 | 7.86 | 7.90 | -0.13% | 3.34 | 0.10% |
| 2026-05-18 | 8.10 | 8.12 | 7.90 | 7.91 | -2.35% | 4.07 | 0.12% |
| 2026-05-15 | 8.16 | 8.20 | 8.08 | 8.10 | -0.49% | 3.47 | 0.10% |
| 2026-05-14 | 8.21 | 8.25 | 8.13 | 8.14 | -1.21% | 3.09 | 0.09% |
| 2026-05-13 | 8.27 | 8.29 | 8.19 | 8.24 | -0.12% | 2.89 | 0.09% |
| 2026-05-12 | 8.28 | 8.32 | 8.22 | 8.25 | -0.12% | 3.46 | 0.10% |
| 2026-05-11 | 8.29 | 8.29 | 8.17 | 8.26 | 0.00% | 6.94 | 0.21% |
| 2026-05-08 | 8.29 | 8.37 | 8.23 | 8.26 | -0.24% | 4.00 | 0.12% |
| 2026-05-07 | 8.32 | 8.41 | 8.23 | 8.28 | -0.60% | 4.54 | 0.13% |
| 2026-05-06 | 8.41 | 8.41 | 8.10 | 8.33 | -0.95% | 6.62 | 0.20% |
| 2026-04-30 | 8.38 | 8.43 | 8.28 | 8.41 | +0.12% | 6.38 | 0.19% |
| 2026-04-29 | 8.43 | 8.45 | 8.29 | 8.40 | -0.12% | 4.65 | 0.14% |
| 2026-04-28 | 8.33 | 8.51 | 8.23 | 8.41 | +0.96% | 5.44 | 0.16% |
| 2026-04-27 | 8.31 | 8.43 | 8.27 | 8.33 | -0.24% | 3.38 | 0.10% |
| 2026-04-24 | 8.36 | 8.47 | 8.31 | 8.35 | -0.24% | 3.70 | 0.11% |
| 2026-04-23 | 8.31 | 8.43 | 8.30 | 8.37 | +0.12% | 3.74 | 0.11% |
| 2026-04-22 | 8.47 | 8.50 | 8.31 | 8.36 | -0.95% | 2.82 | 0.08% |