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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.27 | 8.33 | 8.16 | 8.21 | -1.06% | 5.07 | 0.15% |
| 2025-07-21 | 8.22 | 8.32 | 8.17 | 8.30 | +0.47% | 4.50 | 0.13% |
| 2025-07-18 | 8.28 | 8.34 | 8.25 | 8.26 | -0.12% | 3.66 | 0.11% |
| 2025-07-17 | 8.31 | 8.36 | 8.23 | 8.27 | -1.05% | 3.37 | 0.10% |
| 2025-07-16 | 8.40 | 8.44 | 8.23 | 8.36 | -0.58% | 4.39 | 0.13% |
| 2025-07-15 | 8.46 | 8.52 | 8.34 | 8.41 | -0.69% | 5.41 | 0.15% |
| 2025-07-14 | 8.34 | 8.55 | 8.33 | 8.47 | +1.88% | 6.91 | 0.20% |
| 2025-07-11 | 8.57 | 8.60 | 8.31 | 8.31 | -2.63% | 7.50 | 0.21% |
| 2025-07-10 | 8.62 | 8.68 | 8.54 | 8.54 | -0.57% | 7.73 | 0.22% |
| 2025-07-09 | 8.57 | 8.69 | 8.49 | 8.59 | +0.11% | 4.90 | 0.13% |
| 2025-07-08 | 8.59 | 8.66 | 8.44 | 8.58 | -0.33% | 4.51 | 0.12% |
| 2025-07-07 | 8.52 | 8.63 | 8.43 | 8.60 | +1.01% | 5.03 | 0.14% |
| 2025-07-04 | 8.22 | 8.53 | 8.20 | 8.52 | +3.73% | 7.10 | 0.20% |
| 2025-07-03 | 8.17 | 8.28 | 8.10 | 8.21 | +0.71% | 5.62 | 0.16% |
| 2025-07-02 | 8.24 | 8.29 | 8.15 | 8.15 | -1.05% | 5.02 | 0.14% |
| 2025-07-01 | 8.15 | 8.28 | 8.14 | 8.24 | +1.18% | 3.00 | 0.09% |
| 2025-06-30 | 8.04 | 8.15 | 7.96 | 8.14 | +0.47% | 5.22 | 0.15% |
| 2025-06-27 | 8.36 | 8.40 | 8.08 | 8.11 | -3.42% | 8.00 | 0.23% |
| 2025-06-26 | 8.32 | 8.41 | 8.24 | 8.39 | +0.69% | 4.31 | 0.12% |
| 2025-06-25 | 8.24 | 8.35 | 8.13 | 8.34 | +1.28% | 6.66 | 0.19% |