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
2026-05-06	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%
2026-03-13	14.11	13.59	-0.60	-4.23%	13.57	14.17	717895	98767	2.58%
2026-03-12	13.70	14.19	0.44	3.20%	13.69	14.33	983024	139206	3.54%
2026-03-11	13.54	13.75	0.18	1.33%	13.50	13.89	446176	61201	1.61%
2026-03-10	13.47	13.57	0.21	1.57%	13.43	13.66	299675	40566	1.08%
2026-03-09	13.50	13.36	-0.39	-2.84%	13.28	13.53	421544	56305	1.52%
2026-03-06	13.31	13.75	0.39	2.92%	13.28	13.80	418910	57083	1.51%
2026-03-05	13.60	13.36	-0.02	-0.15%	13.34	13.85	333189	45095	1.20%
2026-03-04	13.40	13.38	-0.15	-1.11%	13.31	13.60	365540	49098	1.32%
2026-03-03	14.04	13.53	-0.51	-3.63%	13.48	14.14	618474	85030	2.23%
2026-03-02	14.10	14.04	-0.27	-1.89%	13.84	14.17	484300	67867	1.74%
2026-02-27	14.23	14.31	0.08	0.56%	14.14	14.36	370317	52817	1.33%
2026-02-26	14.34	14.23	-0.12	-0.84%	14.19	14.49	387925	55285	1.40%
2026-02-25	13.89	14.35	0.48	3.46%	13.89	14.58	919525	131851	3.31%
2026-02-24	14.05	13.87	-0.11	-0.79%	13.82	14.10	329615	45816	1.19%
2026-02-13	14.33	13.98	-0.31	-2.17%	13.98	14.43	477695	67664	1.72%
2026-02-12	14.04	14.29	0.09	0.63%	13.96	14.45	616271	87881	2.22%
2026-02-11	13.97	14.20	0.28	2.01%	13.84	14.45	855009	121641	3.08%
2026-02-10	14.10	13.92	-0.18	-1.28%	13.92	14.10	304141	42491	1.09%
2026-02-09	14.01	14.10	0.06	0.43%	13.92	14.14	503556	70658	1.81%
2026-02-06	13.72	14.04	0.29	2.11%	13.65	14.45	927069	131095	3.34%
2026-02-05	13.69	13.75	0.02	0.15%	13.61	13.87	399192	54917	1.44%
2026-02-04	13.61	13.73	0.12	0.88%	13.52	13.82	343788	46969	1.24%
2026-02-03	13.52	13.61	0.24	1.80%	13.40	13.63	295180	39965	1.06%
2026-02-02	13.61	13.37	-0.24	-1.76%	13.37	13.80	373993	50860	1.35%
2026-01-30	13.92	13.61	-0.21	-1.52%	13.57	13.92	378270	51783	1.36%
2026-01-29	13.75	13.82	0.03	0.22%	13.59	13.91	451471	62213	1.63%
2026-01-28	13.75	13.79	0.03	0.22%	13.74	13.96	362482	50208	1.30%
2026-01-27	14.17	13.76	-0.42	-2.96%	13.55	14.18	748200	102807	2.69%