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 |
|---|
| 2025-09-16 | 17.19 | 17.26 | 0.06 | 0.35% | 16.98 | 17.36 | 502651 | 86205.35 | 0.69% |
| 2025-09-15 | 17.20 | 17.20 | 0.01 | 0.06% | 17.10 | 17.32 | 346673 | 59665.30 | 0.48% |
| 2025-09-12 | 17.40 | 17.19 | -0.29 | -1.66% | 17.17 | 17.50 | 547942 | 94732.45 | 0.76% |
| 2025-09-11 | 17.00 | 17.48 | 0.41 | 2.40% | 16.96 | 17.48 | 667219 | 115243.52 | 0.92% |
| 2025-09-10 | 17.16 | 17.07 | -0.14 | -0.81% | 17.03 | 17.28 | 375441 | 64284.56 | 0.52% |
| 2025-09-09 | 17.08 | 17.21 | 0.13 | 0.76% | 17.02 | 17.40 | 572670 | 98494.51 | 0.79% |
| 2025-09-08 | 17.18 | 17.08 | -0.13 | -0.76% | 17.03 | 17.21 | 547744 | 93609.23 | 0.76% |
| 2025-09-05 | 17.19 | 17.21 | 0.07 | 0.41% | 16.99 | 17.23 | 589894 | 100958.04 | 0.81% |
| 2025-09-04 | 17.31 | 17.14 | -0.17 | -0.98% | 16.99 | 17.39 | 625434 | 107537.28 | 0.86% |
| 2025-09-03 | 17.95 | 17.31 | -0.63 | -3.51% | 17.17 | 18.06 | 724424 | 126838.85 | 1.00% |
| 2025-09-02 | 18.22 | 17.94 | -0.30 | -1.64% | 17.78 | 18.29 | 721157 | 129706.38 | 1.00% |
| 2025-09-01 | 18.50 | 18.24 | -0.27 | -1.46% | 18.20 | 18.59 | 718937 | 131697.45 | 0.99% |
| 2025-08-29 | 18.50 | 18.51 | 0.13 | 0.71% | 18.36 | 18.76 | 906375 | 168063.55 | 1.25% |
| 2025-08-28 | 18.07 | 18.38 | 0.30 | 1.66% | 17.86 | 18.39 | 815459 | 147799.97 | 1.13% |
| 2025-08-27 | 18.64 | 18.08 | -0.56 | -3.00% | 18.06 | 18.78 | 959742 | 177241.47 | 1.32% |
| 2025-08-26 | 18.91 | 18.64 | -0.36 | -1.89% | 18.61 | 19.02 | 690901 | 129671.02 | 0.95% |
| 2025-08-25 | 19.10 | 19.00 | 0.14 | 0.74% | 18.66 | 19.27 | 1094556 | 207023.09 | 1.51% |
| 2025-08-22 | 18.05 | 18.86 | 0.80 | 4.43% | 18.01 | 18.88 | 1177840 | 218480.17 | 1.63% |
| 2025-08-21 | 18.35 | 18.06 | -0.21 | -1.15% | 17.95 | 18.45 | 548782 | 99721.24 | 0.76% |
| 2025-08-20 | 18.12 | 18.27 | 0.08 | 0.44% | 17.91 | 18.29 | 591817 | 107100.98 | 0.82% |
| 2025-08-19 | 18.40 | 18.19 | -0.29 | -1.57% | 18.13 | 18.53 | 667580 | 122174.76 | 0.92% |
| 2025-08-18 | 18.40 | 18.48 | 0.18 | 0.98% | 18.20 | 18.72 | 1130763 | 208782.97 | 1.56% |
| 2025-08-15 | 17.58 | 18.30 | 0.67 | 3.80% | 17.54 | 18.49 | 1304254 | 236370.61 | 1.80% |
| 2025-08-14 | 17.75 | 17.63 | -0.11 | -0.62% | 17.53 | 17.97 | 758878 | 134809.66 | 1.05% |
| 2025-08-13 | 17.57 | 17.74 | 0.26 | 1.49% | 17.47 | 17.88 | 891195 | 157966.30 | 1.23% |
| 2025-08-12 | 17.44 | 17.48 | 0.08 | 0.46% | 17.37 | 17.57 | 400996 | 70060.20 | 0.55% |
| 2025-08-11 | 17.20 | 17.40 | 0.19 | 1.10% | 17.19 | 17.52 | 446399 | 77748.20 | 0.62% |
| 2025-08-08 | 17.36 | 17.21 | -0.16 | -0.92% | 17.16 | 17.36 | 330968 | 57052.56 | 0.46% |
| 2025-08-07 | 17.43 | 17.37 | -0.05 | -0.29% | 17.27 | 17.62 | 451163 | 78614.26 | 0.62% |
| 2025-08-06 | 17.48 | 17.42 | -0.05 | -0.29% | 17.31 | 17.48 | 383800 | 66754.18 | 0.53% |
| 2025-08-05 | 17.09 | 17.47 | 0.43 | 2.52% | 17.09 | 17.54 | 662343 | 114878.94 | 0.91% |
| 2025-08-04 | 16.92 | 17.04 | 0.06 | 0.35% | 16.88 | 17.05 | 338184 | 57401.03 | 0.47% |
| 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% |
上证大盘股票行情在线 K线走势图
