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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.31 | 8.60 | 8.29 | 8.44 | +1.56% | 3.92 | 0.11% |
| 2026-04-20 | 8.17 | 8.33 | 8.16 | 8.31 | +1.47% | 3.39 | 0.10% |
| 2026-04-17 | 8.29 | 8.30 | 8.18 | 8.19 | -1.21% | 2.42 | 0.07% |
| 2026-04-16 | 8.39 | 8.46 | 8.22 | 8.29 | -1.54% | 2.84 | 0.08% |
| 2026-04-15 | 8.31 | 8.47 | 8.28 | 8.42 | +1.69% | 2.95 | 0.09% |
| 2026-04-14 | 8.21 | 8.30 | 8.15 | 8.28 | +1.10% | 2.23 | 0.07% |
| 2026-04-13 | 8.16 | 8.20 | 8.09 | 8.19 | -0.24% | 2.75 | 0.08% |
| 2026-04-10 | 8.26 | 8.28 | 8.15 | 8.21 | -0.36% | 2.46 | 0.07% |
| 2026-04-09 | 8.31 | 8.39 | 8.21 | 8.24 | -0.84% | 2.60 | 0.08% |
| 2026-04-08 | 8.30 | 8.33 | 8.10 | 8.31 | +0.12% | 4.85 | 0.14% |
| 2026-04-07 | 8.24 | 8.35 | 8.22 | 8.30 | +0.24% | 3.21 | 0.10% |
| 2026-04-03 | 8.37 | 8.38 | 8.24 | 8.28 | -1.08% | 2.60 | 0.08% |
| 2026-04-02 | 8.29 | 8.43 | 8.29 | 8.37 | +0.84% | 2.99 | 0.09% |
| 2026-04-01 | 8.26 | 8.48 | 8.25 | 8.30 | 0.00% | 5.07 | 0.15% |
| 2026-03-31 | 8.28 | 8.41 | 8.27 | 8.30 | +0.24% | 3.37 | 0.10% |
| 2026-03-30 | 8.31 | 8.37 | 8.25 | 8.28 | -0.48% | 3.89 | 0.11% |
| 2026-03-27 | 8.37 | 8.37 | 8.17 | 8.32 | -0.72% | 5.59 | 0.17% |
| 2026-03-26 | 8.20 | 8.44 | 8.20 | 8.38 | +1.33% | 5.99 | 0.18% |
| 2026-03-25 | 8.14 | 8.32 | 7.98 | 8.27 | +1.10% | 7.10 | 0.21% |
| 2026-03-24 | 7.90 | 8.19 | 7.87 | 8.18 | +3.81% | 8.79 | 0.27% |