中国银河(601881)股票行情
中国银河(601881)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 17.12 | 16.98 | -0.22 | -1.28% | 16.91 | 17.28 | 502457 | 85790.88 | 0.69% |
| 2025-07-31 | 17.71 | 17.20 | -0.51 | -2.88% | 17.08 | 17.83 | 733197 | 127872.32 | 1.01% |
| 2025-07-30 | 17.90 | 17.71 | -0.19 | -1.06% | 17.48 | 17.90 | 531267 | 94292.95 | 0.73% |
| 2025-07-29 | 17.85 | 17.90 | -0.06 | -0.33% | 17.58 | 17.95 | 629933 | 111907.84 | 0.87% |
| 2025-07-28 | 17.84 | 17.96 | 0.12 | 0.67% | 17.76 | 18.19 | 682199 | 122768.41 | 0.94% |
| 2025-07-25 | 17.97 | 17.84 | -0.14 | -0.78% | 17.78 | 18.08 | 651501 | 116729.55 | 0.90% |
| 2025-07-24 | 17.58 | 17.98 | 0.44 | 2.51% | 17.49 | 18.08 | 1080405 | 193364.89 | 1.49% |
| 2025-07-23 | 17.65 | 17.54 | -0.01 | -0.06% | 17.48 | 17.97 | 1094906 | 193729.72 | 1.51% |
| 2025-07-22 | 17.53 | 17.55 | -0.03 | -0.17% | 17.30 | 17.61 | 629653 | 109884.49 | 0.87% |
| 2025-07-21 | 17.11 | 17.58 | 0.39 | 2.27% | 17.09 | 17.74 | 860339 | 150146.56 | 1.19% |
| 2025-07-18 | 17.16 | 17.19 | 0.06 | 0.35% | 17.07 | 17.29 | 466621 | 80097.27 | 0.64% |
| 2025-07-17 | 17.04 | 17.13 | 0.03 | 0.18% | 16.96 | 17.16 | 468421 | 79858.75 | 0.65% |
| 2025-07-16 | 17.03 | 17.10 | 0.10 | 0.59% | 16.96 | 17.40 | 498724 | 85489.73 | 0.69% |
| 2025-07-15 | 17.18 | 17.00 | -0.16 | -0.93% | 16.85 | 17.25 | 558010 | 94994.36 | 0.77% |
| 2025-07-14 | 17.27 | 17.16 | -0.07 | -0.41% | 17.15 | 17.32 | 517609 | 89149.94 | 0.71% |
| 2025-07-11 | 17.34 | 17.43 | 0.20 | 1.16% | 17.20 | 17.75 | 1226890 | 215263.41 | 1.69% |
| 2025-07-10 | 17.01 | 17.23 | 0.16 | 0.94% | 17.01 | 17.30 | 521040 | 89583.83 | 0.72% |
| 2025-07-09 | 17.35 | 17.07 | -0.17 | -0.99% | 17.02 | 17.36 | 426833 | 73395.37 | 0.59% |
| 2025-07-08 | 17.08 | 17.24 | 0.14 | 0.82% | 17.07 | 17.31 | 496927 | 85533.58 | 0.69% |
| 2025-07-07 | 16.99 | 17.10 | 0.04 | 0.23% | 16.96 | 17.18 | 312233 | 53323.40 | 0.43% |
| 2025-07-04 | 17.12 | 17.06 | -0.06 | -0.35% | 16.96 | 17.40 | 687166 | 118061.16 | 0.95% |
| 2025-07-03 | 16.98 | 17.12 | 0.16 | 0.94% | 16.98 | 17.23 | 437669 | 74840.75 | 0.60% |
| 2025-07-02 | 17.06 | 16.96 | -0.11 | -0.64% | 16.92 | 17.14 | 325337 | 55365.19 | 0.45% |
| 2025-07-01 | 17.16 | 17.07 | -0.08 | -0.47% | 16.93 | 17.17 | 353438 | 60244.75 | 0.49% |
| 2025-06-30 | 17.12 | 17.15 | 0.03 | 0.18% | 16.92 | 17.27 | 538358 | 92175.15 | 0.74% |
| 2025-06-27 | 17.27 | 17.12 | -0.11 | -0.64% | 17.07 | 17.64 | 832379 | 144209.14 | 1.15% |
| 2025-06-26 | 17.50 | 17.23 | -0.33 | -1.88% | 17.09 | 17.50 | 873330 | 151215.55 | 1.21% |
| 2025-06-25 | 17.10 | 17.56 | 0.55 | 3.23% | 17.00 | 17.68 | 1422730 | 246903.70 | 1.96% |
| 2025-06-24 | 16.38 | 17.01 | 0.72 | 4.42% | 16.29 | 17.38 | 1324348 | 224867.72 | 1.83% |
| 2025-06-23 | 15.95 | 16.29 | 0.25 | 1.56% | 15.90 | 16.34 | 411430 | 66499.41 | 0.57% |
| 2025-06-20 | 16.08 | 16.04 | -0.04 | -0.25% | 16.01 | 16.19 | 309443 | 49763.84 | 0.43% |
| 2025-06-19 | 16.46 | 16.08 | -0.46 | -2.78% | 16.03 | 16.52 | 529590 | 85839.13 | 0.73% |
| 2025-06-18 | 16.75 | 16.54 | -0.24 | -1.43% | 16.42 | 16.79 | 393774 | 65176.24 | 0.54% |
| 2025-06-17 | 16.72 | 16.78 | 0.03 | 0.18% | 16.66 | 16.87 | 367482 | 61639.91 | 0.51% |
| 2025-06-16 | 16.45 | 16.75 | 0.21 | 1.27% | 16.45 | 16.79 | 415649 | 69181.32 | 0.57% |
| 2025-06-13 | 16.72 | 16.54 | -0.25 | -1.49% | 16.46 | 16.80 | 573703 | 95181.41 | 0.79% |
| 2025-06-12 | 16.75 | 16.79 | -0.14 | -0.83% | 16.72 | 17.03 | 595815 | 100430.23 | 0.82% |
| 2025-06-11 | 16.39 | 16.93 | 0.59 | 3.61% | 16.38 | 17.18 | 1171712 | 198149.28 | 1.62% |
| 2025-06-10 | 16.51 | 16.34 | -0.26 | -1.57% | 16.25 | 16.74 | 721811 | 119136.38 | 1.00% |
| 2025-06-09 | 16.39 | 16.60 | 0.42 | 2.60% | 16.39 | 16.78 | 876475 | 145520.89 | 1.21% |
| 2025-06-06 | 16.35 | 16.18 | -0.20 | -1.22% | 16.13 | 16.45 | 426629 | 69329.04 | 0.59% |
| 2025-06-05 | 16.07 | 16.38 | 0.33 | 2.06% | 16.02 | 16.44 | 663256 | 107766.48 | 0.92% |
| 2025-06-04 | 15.89 | 16.05 | 0.17 | 1.07% | 15.84 | 16.14 | 421627 | 67610.60 | 0.58% |
| 2025-06-03 | 15.71 | 15.88 | 0.07 | 0.44% | 15.69 | 15.99 | 327321 | 51874.96 | 0.45% |
| 2025-05-30 | 15.86 | 15.81 | -0.12 | -0.75% | 15.73 | 15.88 | 268010 | 42362.83 | 0.37% |
| 2025-05-29 | 15.74 | 15.93 | 0.18 | 1.14% | 15.73 | 15.96 | 379220 | 60252.51 | 0.52% |
| 2025-05-28 | 15.81 | 15.75 | -0.05 | -0.32% | 15.69 | 15.93 | 278380 | 43953.71 | 0.38% |
| 2025-05-27 | 15.86 | 15.80 | -0.06 | -0.38% | 15.72 | 15.86 | 236354 | 37331.82 | 0.33% |
| 2025-05-26 | 15.94 | 15.86 | -0.04 | -0.25% | 15.71 | 15.98 | 401502 | 63550.25 | 0.55% |
| 2025-05-23 | 16.20 | 15.90 | -0.32 | -1.97% | 15.89 | 16.35 | 504711 | 81295.18 | 0.70% |
| 2025-05-22 | 16.42 | 16.22 | -0.23 | -1.40% | 16.20 | 16.42 | 356922 | 58119.73 | 0.49% |
| 2025-05-21 | 16.51 | 16.45 | -0.14 | -0.84% | 16.34 | 16.65 | 438356 | 72235.68 | 0.61% |
| 2025-05-20 | 16.52 | 16.59 | 0.01 | 0.06% | 16.49 | 16.75 | 436299 | 72432.27 | 0.60% |
| 2025-05-19 | 16.43 | 16.58 | 0.10 | 0.61% | 16.32 | 16.69 | 452491 | 74568.55 | 0.62% |
| 2025-05-16 | 16.50 | 16.48 | -0.11 | -0.66% | 16.35 | 16.65 | 466199 | 76816.69 | 0.64% |
| 2025-05-15 | 16.61 | 16.59 | -0.29 | -1.72% | 16.51 | 16.75 | 722575 | 120181.75 | 1.00% |
| 2025-05-14 | 16.30 | 16.88 | 0.57 | 3.49% | 16.10 | 17.21 | 1508643 | 251200.89 | 2.08% |
| 2025-05-13 | 16.60 | 16.31 | -0.19 | -1.15% | 16.23 | 16.62 | 750812 | 123060.27 | 1.04% |
| 2025-05-12 | 15.95 | 16.50 | 0.67 | 4.23% | 15.86 | 16.53 | 1203580 | 195452.14 | 1.66% |
| 2025-05-09 | 16.17 | 15.83 | -0.37 | -2.28% | 15.78 | 16.18 | 570263 | 90760.23 | 0.79% |
| 2025-05-08 | 15.89 | 16.20 | 0.21 | 1.31% | 15.89 | 16.30 | 777437 | 125643.95 | 1.07% |
| 2025-05-07 | 16.39 | 15.99 | 0.18 | 1.14% | 15.90 | 16.49 | 1054630 | 170439.03 | 1.46% |
| 2025-05-06 | 15.78 | 15.81 | 0.17 | 1.09% | 15.60 | 15.87 | 722882 | 113862.20 | 1.00% |
| 2025-04-30 | 15.93 | 15.64 | -0.23 | -1.45% | 15.50 | 16.06 | 713320 | 112265.06 | 0.98% |
| 2025-04-29 | 15.86 | 15.87 | -0.02 | -0.13% | 15.80 | 15.93 | 312781 | 49613.28 | 0.43% |
| 2025-04-28 | 15.98 | 15.89 | -0.16 | -1.00% | 15.80 | 15.99 | 370998 | 59045.23 | 0.51% |
| 2025-04-25 | 15.99 | 16.05 | 0.13 | 0.82% | 15.96 | 16.23 | 669693 | 107850.32 | 0.92% |
| 2025-04-24 | 16.03 | 15.92 | -0.13 | -0.81% | 15.80 | 16.10 | 474008 | 75654.12 | 0.65% |
| 2025-04-23 | 16.05 | 16.05 | 0.11 | 0.69% | 15.90 | 16.09 | 545008 | 87206.22 | 0.75% |
| 2025-04-22 | 16.10 | 15.94 | -0.17 | -1.06% | 15.93 | 16.16 | 527636 | 84579.72 | 0.73% |
| 2025-04-21 | 15.98 | 16.11 | 0.00 | 0.00% | 15.91 | 16.34 | 664641 | 107083.41 | 0.92% |
| 2025-04-18 | 15.82 | 16.11 | 0.23 | 1.45% | 15.80 | 16.24 | 725552 | 116444.73 | 1.00% |
| 2025-04-17 | 15.80 | 15.88 | -0.04 | -0.25% | 15.75 | 16.13 | 559587 | 89119.63 | 0.77% |
| 2025-04-16 | 15.80 | 15.92 | 0.12 | 0.76% | 15.55 | 15.93 | 668852 | 105423.95 | 0.92% |
| 2025-04-15 | 15.81 | 15.80 | -0.05 | -0.32% | 15.71 | 15.96 | 447586 | 70776.02 | 0.62% |
| 2025-04-14 | 16.05 | 15.85 | -0.14 | -0.88% | 15.78 | 16.05 | 731084 | 116066.74 | 1.01% |
| 2025-04-11 | 15.60 | 15.99 | 0.41 | 2.63% | 15.50 | 16.43 | 1197622 | 190365.00 | 1.65% |
| 2025-04-10 | 15.47 | 15.58 | 0.40 | 2.64% | 15.30 | 15.97 | 1122039 | 175626.16 | 1.55% |
| 2025-04-09 | 14.58 | 15.18 | 0.30 | 2.02% | 14.40 | 15.28 | 1088482 | 162436.33 | 1.50% |
| 2025-04-08 | 14.94 | 14.88 | 0.09 | 0.61% | 14.60 | 15.08 | 1013351 | 149745.61 | 1.40% |
上证大盘股票行情在线 K线走势图
