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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.77 | 7.81 | 7.72 | 7.76 | -0.25% | 4.75 | 0.15% |
| 2025-08-18 | 7.84 | 7.86 | 7.71 | 7.78 | -1.12% | 7.96 | 0.25% |
| 2025-08-15 | 8.07 | 8.09 | 7.77 | 7.87 | -2.54% | 7.03 | 0.21% |
| 2025-08-14 | 8.06 | 8.19 | 8.04 | 8.08 | +0.24% | 3.45 | 0.10% |
| 2025-08-13 | 8.18 | 8.20 | 8.04 | 8.06 | -1.20% | 3.72 | 0.11% |
| 2025-08-12 | 8.04 | 8.17 | 8.03 | 8.16 | +1.33% | 3.66 | 0.11% |
| 2025-08-11 | 8.17 | 8.21 | 8.03 | 8.05 | -1.79% | 4.29 | 0.13% |
| 2025-08-08 | 8.22 | 8.26 | 8.17 | 8.19 | -0.36% | 2.36 | 0.07% |
| 2025-08-07 | 8.17 | 8.22 | 8.09 | 8.22 | +0.48% | 3.08 | 0.09% |
| 2025-08-06 | 8.26 | 8.31 | 8.17 | 8.18 | -0.59% | 3.35 | 0.10% |
| 2025-08-05 | 8.03 | 8.29 | 8.02 | 8.23 | +2.18% | 5.72 | 0.17% |
| 2025-08-04 | 7.96 | 8.09 | 7.96 | 8.06 | +0.73% | 4.35 | 0.13% |
| 2025-08-01 | 7.98 | 8.06 | 7.88 | 8.00 | 0.00% | 4.46 | 0.13% |
| 2025-07-31 | 8.01 | 8.04 | 7.87 | 8.00 | 0.00% | 4.22 | 0.13% |
| 2025-07-30 | 7.96 | 8.08 | 7.92 | 8.00 | +0.86% | 4.58 | 0.14% |
| 2025-07-29 | 7.98 | 8.08 | 7.92 | 7.93 | -0.73% | 4.05 | 0.12% |
| 2025-07-28 | 7.95 | 8.12 | 7.93 | 7.99 | +0.49% | 5.44 | 0.16% |
| 2025-07-25 | 8.04 | 8.08 | 7.93 | 7.95 | -1.21% | 4.31 | 0.13% |
| 2025-07-24 | 8.24 | 8.24 | 8.02 | 8.05 | -2.37% | 6.87 | 0.20% |
| 2025-07-23 | 8.23 | 8.33 | 8.18 | 8.24 | +0.36% | 4.80 | 0.14% |