中国银行(601988)股票行情
中国银行(601988)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 |
|---|
| 2025-09-15 | 5.48 | 5.46 | -0.02 | -0.36% | 5.45 | 5.50 | 2335961 | 127607.95 | 0.11% |
| 2025-09-12 | 5.49 | 5.48 | -0.02 | -0.36% | 5.48 | 5.53 | 2827502 | 155544.11 | 0.13% |
| 2025-09-11 | 5.48 | 5.50 | 0.01 | 0.18% | 5.44 | 5.54 | 4108413 | 224822.66 | 0.19% |
| 2025-09-10 | 5.48 | 5.49 | 0.01 | 0.18% | 5.45 | 5.50 | 2226586 | 121957.79 | 0.11% |
| 2025-09-09 | 5.47 | 5.48 | 0.01 | 0.18% | 5.46 | 5.51 | 2004368 | 109872.72 | 0.10% |
| 2025-09-08 | 5.50 | 5.47 | -0.05 | -0.91% | 5.46 | 5.53 | 3264584 | 179223.94 | 0.15% |
| 2025-09-05 | 5.59 | 5.52 | -0.10 | -1.78% | 5.50 | 5.59 | 3670349 | 202984.19 | 0.17% |
| 2025-09-04 | 5.52 | 5.62 | 0.07 | 1.26% | 5.41 | 5.65 | 6529944 | 360521.28 | 0.31% |
| 2025-09-03 | 5.63 | 5.55 | -0.08 | -1.42% | 5.52 | 5.63 | 3326814 | 185298.88 | 0.16% |
| 2025-09-02 | 5.52 | 5.63 | 0.11 | 1.99% | 5.50 | 5.63 | 4500408 | 251431.69 | 0.21% |
| 2025-09-01 | 5.53 | 5.52 | 0.00 | 0.00% | 5.49 | 5.58 | 3406030 | 188389.52 | 0.16% |
| 2025-08-29 | 5.54 | 5.52 | -0.01 | -0.18% | 5.51 | 5.63 | 3397583 | 189111.81 | 0.16% |
| 2025-08-28 | 5.55 | 5.53 | -0.02 | -0.36% | 5.50 | 5.58 | 2985043 | 165151.42 | 0.14% |
| 2025-08-27 | 5.65 | 5.55 | -0.11 | -1.94% | 5.55 | 5.66 | 2861513 | 160135.44 | 0.14% |
| 2025-08-26 | 5.67 | 5.66 | -0.02 | -0.35% | 5.65 | 5.70 | 2217984 | 125856.02 | 0.11% |
| 2025-08-25 | 5.69 | 5.68 | -0.02 | -0.35% | 5.64 | 5.70 | 3163098 | 179326.66 | 0.15% |
| 2025-08-22 | 5.71 | 5.70 | -0.01 | -0.18% | 5.64 | 5.72 | 3293472 | 187120.17 | 0.16% |
| 2025-08-21 | 5.68 | 5.71 | 0.04 | 0.71% | 5.62 | 5.73 | 3973311 | 226342.17 | 0.19% |
| 2025-08-20 | 5.57 | 5.67 | 0.11 | 1.98% | 5.56 | 5.73 | 5845800 | 330986.69 | 0.28% |
| 2025-08-19 | 5.45 | 5.56 | 0.11 | 2.02% | 5.44 | 5.59 | 4400871 | 243044.33 | 0.21% |
| 2025-08-18 | 5.44 | 5.45 | 0.00 | 0.00% | 5.40 | 5.46 | 3506010 | 190730.72 | 0.17% |
| 2025-08-15 | 5.58 | 5.45 | -0.12 | -2.15% | 5.42 | 5.58 | 6409230 | 349932.97 | 0.30% |
| 2025-08-14 | 5.58 | 5.57 | -0.01 | -0.18% | 5.56 | 5.62 | 2292180 | 128157.15 | 0.11% |
| 2025-08-13 | 5.66 | 5.58 | -0.08 | -1.41% | 5.58 | 5.69 | 3468750 | 194854.00 | 0.16% |
| 2025-08-12 | 5.62 | 5.66 | 0.04 | 0.71% | 5.61 | 5.68 | 2464795 | 139380.14 | 0.12% |
| 2025-08-11 | 5.67 | 5.62 | -0.05 | -0.88% | 5.59 | 5.68 | 2586006 | 145305.64 | 0.12% |
| 2025-08-08 | 5.71 | 5.67 | -0.05 | -0.87% | 5.67 | 5.74 | 2323625 | 132369.27 | 0.11% |
| 2025-08-07 | 5.66 | 5.72 | 0.06 | 1.06% | 5.62 | 5.72 | 3031453 | 172562.56 | 0.14% |
| 2025-08-06 | 5.65 | 5.66 | 0.01 | 0.18% | 5.62 | 5.68 | 2422622 | 137056.92 | 0.11% |
| 2025-08-05 | 5.57 | 5.65 | 0.07 | 1.25% | 5.55 | 5.66 | 3208842 | 180268.27 | 0.15% |
| 2025-08-04 | 5.54 | 5.58 | 0.03 | 0.54% | 5.53 | 5.63 | 3282293 | 183491.05 | 0.16% |
| 2025-08-01 | 5.54 | 5.55 | 0.00 | 0.00% | 5.50 | 5.57 | 2815247 | 155959.73 | 0.13% |
| 2025-07-31 | 5.53 | 5.55 | 0.02 | 0.36% | 5.45 | 5.57 | 3722106 | 205007.92 | 0.18% |
| 2025-07-30 | 5.49 | 5.53 | 0.04 | 0.73% | 5.47 | 5.57 | 3043039 | 168210.44 | 0.14% |
| 2025-07-29 | 5.55 | 5.49 | -0.04 | -0.72% | 5.49 | 5.57 | 2456276 | 135599.25 | 0.12% |
| 2025-07-28 | 5.54 | 5.53 | 0.00 | 0.00% | 5.52 | 5.57 | 2125064 | 117794.18 | 0.10% |
| 2025-07-25 | 5.56 | 5.53 | -0.03 | -0.54% | 5.52 | 5.59 | 2510283 | 139359.69 | 0.12% |
| 2025-07-24 | 5.64 | 5.56 | -0.07 | -1.24% | 5.56 | 5.66 | 3468703 | 194142.48 | 0.16% |
| 2025-07-23 | 5.56 | 5.63 | 0.05 | 0.90% | 5.56 | 5.68 | 3820410 | 215337.75 | 0.18% |
| 2025-07-22 | 5.64 | 5.58 | -0.07 | -1.24% | 5.55 | 5.65 | 3913312 | 218299.91 | 0.19% |
| 2025-07-21 | 5.69 | 5.65 | -0.04 | -0.70% | 5.63 | 5.71 | 2451637 | 138603.00 | 0.12% |
| 2025-07-18 | 5.67 | 5.69 | 0.02 | 0.35% | 5.64 | 5.72 | 1827813 | 104036.80 | 0.09% |
| 2025-07-17 | 5.71 | 5.67 | -0.04 | -0.70% | 5.66 | 5.73 | 1761573 | 100118.36 | 0.08% |
| 2025-07-16 | 5.70 | 5.71 | 0.01 | 0.18% | 5.66 | 5.73 | 2215050 | 126079.20 | 0.11% |
| 2025-07-15 | 5.77 | 5.70 | -0.05 | -0.87% | 5.70 | 5.79 | 2108168 | 121060.73 | 0.10% |
| 2025-07-14 | 5.70 | 5.75 | 0.06 | 1.05% | 5.70 | 5.84 | 3464430 | 200152.02 | 0.16% |
| 2025-07-11 | 5.83 | 5.69 | -0.13 | -2.23% | 5.69 | 5.90 | 5043115 | 292294.03 | 0.24% |
| 2025-07-10 | 5.79 | 5.82 | 0.04 | 0.69% | 5.78 | 5.88 | 2801540 | 163678.19 | 0.13% |
| 2025-07-09 | 5.72 | 5.78 | 0.07 | 1.23% | 5.70 | 5.82 | 3492826 | 201885.33 | 0.17% |
| 2025-07-08 | 5.72 | 5.71 | -0.02 | -0.35% | 5.69 | 5.75 | 1801058 | 102912.10 | 0.09% |
| 2025-07-07 | 5.70 | 5.73 | 0.03 | 0.53% | 5.67 | 5.74 | 1877333 | 107227.48 | 0.09% |
| 2025-07-04 | 5.61 | 5.70 | 0.08 | 1.42% | 5.61 | 5.72 | 2965862 | 168544.17 | 0.14% |
| 2025-07-03 | 5.64 | 5.62 | -0.03 | -0.53% | 5.60 | 5.67 | 2328058 | 130958.13 | 0.11% |
| 2025-07-02 | 5.66 | 5.65 | 0.00 | 0.00% | 5.64 | 5.69 | 1881645 | 106582.34 | 0.09% |
| 2025-07-01 | 5.62 | 5.65 | 0.03 | 0.53% | 5.60 | 5.71 | 2895544 | 164140.94 | 0.14% |
| 2025-06-30 | 5.59 | 5.62 | 0.02 | 0.36% | 5.55 | 5.63 | 2504509 | 140107.94 | 0.12% |
| 2025-06-27 | 5.79 | 5.60 | -0.20 | -3.45% | 5.60 | 5.80 | 4954852 | 281545.56 | 0.24% |
| 2025-06-26 | 5.77 | 5.80 | 0.03 | 0.52% | 5.74 | 5.82 | 3193893 | 184844.67 | 0.15% |
| 2025-06-25 | 5.68 | 5.77 | 0.06 | 1.05% | 5.66 | 5.81 | 4600331 | 264655.94 | 0.22% |
| 2025-06-24 | 5.65 | 5.71 | 0.05 | 0.88% | 5.60 | 5.71 | 4910506 | 278651.41 | 0.23% |
| 2025-06-23 | 5.58 | 5.66 | 0.07 | 1.25% | 5.55 | 5.69 | 4669572 | 263113.53 | 0.22% |
| 2025-06-20 | 5.54 | 5.59 | 0.05 | 0.90% | 5.52 | 5.60 | 3644070 | 202904.38 | 0.17% |
| 2025-06-19 | 5.49 | 5.54 | 0.04 | 0.73% | 5.47 | 5.56 | 4002497 | 221077.94 | 0.19% |
| 2025-06-18 | 5.37 | 5.50 | 0.13 | 2.42% | 5.35 | 5.50 | 5361918 | 292098.62 | 0.25% |
| 2025-06-17 | 5.36 | 5.37 | -0.01 | -0.19% | 5.36 | 5.40 | 2580766 | 138684.70 | 0.12% |
| 2025-06-16 | 5.32 | 5.38 | 0.04 | 0.75% | 5.27 | 5.38 | 4932670 | 262703.06 | 0.23% |
| 2025-06-13 | 5.42 | 5.34 | -0.09 | -1.66% | 5.33 | 5.43 | 7546498 | 404704.38 | 0.36% |
| 2025-06-12 | 5.43 | 5.43 | 0.00 | 0.00% | 5.40 | 5.44 | 2718151 | 147306.95 | 0.13% |
| 2025-06-11 | 5.44 | 5.43 | -0.02 | -0.37% | 5.41 | 5.45 | 2503893 | 135909.53 | 0.12% |
| 2025-06-10 | 5.42 | 5.45 | 0.02 | 0.37% | 5.41 | 5.49 | 3650500 | 199099.64 | 0.17% |
| 2025-06-09 | 5.44 | 5.43 | -0.02 | -0.37% | 5.41 | 5.46 | 2512503 | 136186.17 | 0.12% |
| 2025-06-06 | 5.47 | 5.45 | -0.02 | -0.37% | 5.43 | 5.49 | 2649578 | 144363.89 | 0.13% |
| 2025-06-05 | 5.50 | 5.47 | -0.03 | -0.55% | 5.46 | 5.51 | 2606604 | 142685.45 | 0.12% |
| 2025-06-04 | 5.51 | 5.50 | -0.02 | -0.36% | 5.49 | 5.52 | 1653467 | 90960.45 | 0.08% |
| 2025-06-03 | 5.49 | 5.52 | 0.00 | 0.00% | 5.45 | 5.54 | 3290210 | 180753.88 | 0.16% |
| 2025-05-30 | 5.51 | 5.52 | 0.01 | 0.18% | 5.49 | 5.55 | 2006007 | 110812.49 | 0.10% |
| 2025-05-29 | 5.53 | 5.51 | -0.02 | -0.36% | 5.49 | 5.54 | 1500736 | 82696.83 | 0.07% |
| 2025-05-28 | 5.57 | 5.53 | -0.03 | -0.54% | 5.52 | 5.58 | 1234812 | 68408.95 | 0.06% |
| 2025-05-27 | 5.52 | 5.56 | 0.05 | 0.91% | 5.52 | 5.58 | 1581937 | 87974.67 | 0.08% |
| 2025-05-26 | 5.57 | 5.51 | -0.06 | -1.08% | 5.50 | 5.58 | 1943687 | 107593.41 | 0.09% |
上证大盘股票行情在线 K线走势图
