中银证券 (601696) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-22	12.70	13.48	0.73	5.73%	12.60	13.50	1881724	247852	6.77%
2026-06-18	13.05	12.75	-0.40	-3.04%	12.69	13.10	1012084	129921	3.64%
2026-06-17	13.35	13.15	-0.15	-1.13%	13.00	13.44	1319666	173779	4.75%
2026-06-16	12.58	13.30	0.61	4.81%	12.56	13.57	2516253	330260	9.06%
2026-06-15	11.90	12.69	1.15	9.97%	11.89	12.69	1324874	165476	4.77%
2026-06-12	10.52	11.54	1.05	10.01%	10.47	11.54	959659	107996	3.45%
2026-06-11	10.58	10.49	-0.16	-1.50%	10.39	10.69	214948	22591	0.77%
2026-06-10	10.50	10.65	0.08	0.76%	10.48	10.66	246182	26027	0.89%
2026-06-09	10.58	10.57	0.06	0.57%	10.38	10.60	214939	22629	0.77%
2026-06-08	10.61	10.51	-0.32	-2.95%	10.44	10.80	302696	32103	1.09%
2026-06-05	10.99	10.83	-0.17	-1.55%	10.82	11.04	283545	30958	1.02%
2026-06-04	11.20	11.00	-0.23	-2.05%	10.90	11.28	382771	42292	1.38%
2026-06-03	11.22	11.23	-0.03	-0.27%	11.19	11.43	290489	32908	1.05%
2026-06-02	11.36	11.26	-0.11	-0.97%	11.17	11.40	270080	30417	0.97%
2026-06-01	11.35	11.37	-0.03	-0.26%	11.30	11.47	234696	26675	0.84%
2026-05-29	11.49	11.40	-0.04	-0.35%	11.40	11.75	315836	36520	1.14%
2026-05-28	11.62	11.44	-0.19	-1.63%	11.27	11.65	309183	35291	1.11%
2026-05-27	11.80	11.63	-0.24	-2.02%	11.61	11.99	313700	36803	1.13%
2026-05-26	11.78	11.87	0.04	0.34%	11.71	12.03	343625	40774	1.24%
2026-05-25	11.70	11.83	0.12	1.02%	11.67	11.93	328901	38762	1.18%
2026-05-22	12.04	11.71	-0.27	-2.25%	11.70	12.08	428511	50490	1.54%
2026-05-21	12.15	11.98	-0.08	-0.66%	11.98	12.50	655813	80735	2.36%
2026-05-20	12.00	12.06	0.00	0.00%	11.88	12.36	361191	43614	1.30%
2026-05-19	11.94	12.06	0.12	1.01%	11.82	12.10	317661	37989	1.14%
2026-05-18	11.91	11.94	0.01	0.08%	11.85	12.00	260340	31046	0.94%
2026-05-15	12.36	11.93	-0.43	-3.48%	11.90	12.40	531598	64375	1.91%
2026-05-14	12.68	12.36	-0.32	-2.52%	12.36	12.74	319617	39973	1.15%
2026-05-13	12.61	12.68	-0.02	-0.16%	12.52	12.70	324703	40919	1.17%
2026-05-12	12.67	12.70	0.07	0.55%	12.58	12.88	481869	61395	1.73%
2026-05-11	12.42	12.63	0.19	1.53%	12.34	12.70	511903	64176	1.84%
2026-05-08	12.46	12.44	-0.09	-0.72%	12.42	12.60	284148	35451	1.02%
2026-05-07	12.62	12.53	-0.03	-0.24%	12.42	12.63	314588	39300	1.13%
2026-05-06	12.48	12.56	0.14	1.13%	12.43	12.65	398547	50076	1.43%
2026-04-30	12.33	12.42	0.15	1.22%	12.32	12.60	378925	47193	1.36%
2026-04-29	12.15	12.27	0.08	0.66%	12.15	12.28	243383	29726	0.88%
2026-04-28	12.20	12.19	-0.03	-0.25%	12.14	12.38	273579	33539	0.98%
2026-04-27	12.15	12.22	0.11	0.91%	12.15	12.38	233487	28608	0.84%
2026-04-24	12.20	12.11	-0.14	-1.14%	12.08	12.29	206448	25050	0.74%
2026-04-23	12.42	12.25	-0.19	-1.53%	12.20	12.47	286363	35211	1.03%
2026-04-22	12.30	12.44	0.08	0.65%	12.24	12.54	292240	36274	1.05%
2026-04-21	12.50	12.36	-0.17	-1.36%	12.28	12.52	255991	31663	0.92%
2026-04-20	12.55	12.53	-0.02	-0.16%	12.49	12.60	237109	29731	0.85%
2026-04-17	12.49	12.55	0.05	0.40%	12.42	12.70	371965	46692	1.34%
2026-04-16	12.52	12.50	0.01	0.08%	12.48	12.63	281560	35282	1.01%
2026-04-15	12.66	12.49	-0.10	-0.79%	12.44	12.67	240168	30090	0.86%
2026-04-14	12.70	12.59	-0.03	-0.24%	12.42	12.74	360540	45203	1.30%
2026-04-13	12.50	12.62	-0.18	-1.41%	12.46	12.73	471971	59519	1.70%
2026-04-10	12.34	12.80	0.62	5.09%	12.33	12.93	849361	107753	3.06%
2026-04-09	12.36	12.18	-0.31	-2.48%	12.17	12.36	228439	27981	0.82%
2026-04-08	12.35	12.49	0.38	3.14%	12.29	12.56	387180	48143	1.39%
2026-04-07	11.96	12.11	0.15	1.25%	11.96	12.12	137627	16600	0.50%
2026-04-03	12.16	11.96	-0.18	-1.48%	11.96	12.24	176638	21363	0.64%
2026-04-02	12.30	12.14	-0.23	-1.86%	12.08	12.33	184779	22519	0.67%
2026-04-01	12.36	12.37	0.16	1.31%	12.25	12.40	204420	25244	0.74%
2026-03-31	12.33	12.21	-0.11	-0.89%	12.21	12.44	189343	23328	0.68%
2026-03-30	12.11	12.32	0.03	0.24%	12.04	12.33	212142	25918	0.76%
2026-03-27	12.05	12.29	0.12	0.99%	12.04	12.35	190889	23391	0.69%
2026-03-26	12.38	12.17	-0.22	-1.78%	12.12	12.39	219073	26784	0.79%
2026-03-25	12.24	12.39	0.12	0.98%	12.23	12.51	284507	35166	1.02%
2026-03-24	12.30	12.27	0.14	1.15%	12.05	12.35	291056	35450	1.05%
2026-03-23	12.49	12.13	-0.58	-4.56%	12.02	12.64	428903	52900	1.54%
2026-03-20	13.10	12.71	-0.35	-2.68%	12.71	13.15	378507	48767	1.36%
2026-03-19	13.06	13.06	-0.13	-0.99%	13.01	13.23	345757	45329	1.24%
2026-03-18	13.26	13.19	-0.10	-0.75%	13.10	13.29	315338	41513	1.14%
2026-03-17	13.39	13.29	-0.08	-0.60%	13.26	13.64	536009	71979	1.93%
2026-03-16	13.54	13.37	-0.22	-1.62%	13.26	13.55	446996	59760	1.61%