中国银河 (601881) - 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
2026-07-24	12.81	12.45	-0.41	-3.19%	12.43	12.83	432670	54492	0.60%
2026-07-23	12.69	12.86	0.16	1.26%	12.66	12.87	348990	44616	0.48%
2026-07-22	12.78	12.70	-0.15	-1.17%	12.61	12.81	374853	47624	0.52%
2026-07-21	12.77	12.85	0.06	0.47%	12.68	12.98	575379	73763	0.79%
2026-07-20	12.66	12.79	0.14	1.11%	12.62	12.87	492731	62820	0.68%
2026-07-17	12.87	12.65	-0.25	-1.94%	12.57	13.02	562294	72032	0.78%
2026-07-16	12.95	12.90	-0.19	-1.45%	12.85	13.04	437319	56450	0.60%
2026-07-15	12.80	13.09	0.24	1.87%	12.76	13.18	642265	83407	0.89%
2026-07-14	12.79	12.85	0.05	0.39%	12.64	12.87	386471	49340	0.53%
2026-07-13	12.87	13.02	0.08	0.62%	12.78	13.05	426862	55082	0.59%
2026-07-10	13.08	12.94	-0.25	-1.90%	12.90	13.11	535514	69584	0.74%
2026-07-09	13.04	13.19	0.16	1.23%	12.84	13.23	535448	69838	0.74%
2026-07-08	13.15	13.03	-0.15	-1.14%	13.00	13.22	400559	52403	0.55%
2026-07-07	13.47	13.18	-0.34	-2.51%	13.08	13.48	593502	78791	0.82%
2026-07-06	13.58	13.52	0.08	0.60%	13.41	13.78	856245	115904	1.18%
2026-07-03	12.96	13.44	0.49	3.78%	12.92	13.82	1110185	147639	1.53%
2026-07-02	13.19	12.95	-0.18	-1.37%	12.92	13.21	757864	98729	1.05%
2026-07-01	12.57	13.13	0.56	4.46%	12.51	13.27	1131664	147419	1.56%
2026-06-30	12.50	12.57	-0.02	-0.16%	12.38	12.69	500828	62737	0.69%
2026-06-29	12.47	12.59	0.12	0.96%	12.41	12.74	624874	78413	0.86%
2026-06-26	12.96	12.47	-0.58	-4.44%	12.43	13.12	858346	109527	1.19%
2026-06-25	12.62	13.05	0.43	3.41%	12.49	13.19	1109079	143382	1.53%
2026-06-24	12.84	12.62	-0.30	-2.32%	12.57	13.14	755406	96331	1.04%
2026-06-23	13.03	12.92	-0.12	-0.92%	12.84	13.26	1004439	131459	1.39%
2026-06-22	12.08	13.04	0.95	7.86%	12.05	13.05	1148782	145522	1.59%
2026-06-18	12.67	12.09	-0.61	-4.80%	12.09	12.77	664462	81928	0.92%
2026-06-17	12.73	12.70	-0.07	-0.55%	12.64	12.86	368420	46915	0.51%
2026-06-16	12.59	12.77	0.10	0.79%	12.54	12.80	478691	60817	0.66%
2026-06-15	12.44	12.67	0.27	2.18%	12.43	12.91	779547	98932	1.08%
2026-06-12	11.99	12.40	0.44	3.68%	11.91	12.43	670641	82285	0.93%
2026-06-11	12.01	11.96	-0.11	-0.91%	11.88	12.19	349140	41936	0.48%
2026-06-10	11.82	12.07	0.20	1.68%	11.77	12.08	432815	51718	0.60%
2026-06-09	11.89	11.87	0.01	0.08%	11.74	11.90	262346	31047	0.36%
2026-06-08	11.90	11.86	-0.24	-1.98%	11.78	12.04	377405	44894	0.52%
2026-06-05	12.10	12.10	0.04	0.33%	12.01	12.24	292327	35381	0.40%
2026-06-04	12.25	12.06	-0.25	-2.03%	11.98	12.38	393063	47701	0.54%
2026-06-03	12.31	12.31	-0.07	-0.57%	12.22	12.43	331016	40781	0.46%
2026-06-02	12.30	12.38	0.03	0.24%	12.17	12.43	422734	51986	0.58%
2026-06-01	12.21	12.35	0.07	0.57%	12.11	12.37	394794	48420	0.55%
2026-05-29	12.10	12.28	0.15	1.24%	12.10	12.44	588513	72384	0.81%
2026-05-28	12.45	12.13	-0.38	-3.04%	12.06	12.50	577541	70358	0.80%
2026-05-27	12.52	12.51	-0.08	-0.64%	12.40	12.75	484541	60745	0.67%
2026-05-26	12.22	12.59	0.36	2.94%	12.15	13.04	845907	107017	1.17%
2026-05-25	12.19	12.23	0.10	0.82%	12.11	12.31	333566	40690	0.46%
2026-05-22	12.48	12.13	-0.28	-2.26%	12.13	12.51	514753	62805	0.71%
2026-05-21	12.57	12.41	-0.08	-0.64%	12.41	12.97	624137	79499	0.86%
2026-05-20	12.48	12.49	-0.05	-0.40%	12.43	12.63	287961	36097	0.40%
2026-05-19	12.31	12.54	0.25	2.03%	12.31	12.57	365578	45473	0.50%
2026-05-18	12.35	12.29	-0.13	-1.05%	12.23	12.46	343017	42299	0.47%
2026-05-15	12.68	12.42	-0.27	-2.13%	12.37	12.72	419648	52546	0.58%
2026-05-14	12.93	12.69	-0.25	-1.93%	12.69	13.05	481576	62018	0.66%
2026-05-13	12.96	12.94	-0.06	-0.46%	12.78	12.99	465437	59898	0.64%
2026-05-12	13.07	13.00	-0.06	-0.46%	12.95	13.15	470690	61355	0.65%
2026-05-11	12.82	13.06	0.22	1.71%	12.74	13.12	611916	79223	0.84%
2026-05-08	12.90	12.84	-0.11	-0.85%	12.78	12.93	351994	45195	0.49%
2026-05-07	13.01	12.95	0.00	0.00%	12.83	13.03	416883	53806	0.58%
2026-05-06	12.83	12.95	0.17	1.33%	12.77	12.97	534819	68945	0.74%
2026-04-30	12.80	12.78	-0.15	-1.16%	12.65	12.98	576645	73787	0.80%
2026-04-29	12.67	12.93	0.26	2.05%	12.61	12.93	495176	63370	0.68%
2026-04-28	12.39	12.67	0.30	2.43%	12.39	12.81	679920	86085	0.94%
2026-04-27	12.40	12.37	-0.05	-0.40%	12.33	12.52	315877	39195	0.44%
2026-04-24	12.55	12.42	-0.15	-1.19%	12.38	12.57	268325	33366	0.37%
2026-04-23	12.64	12.57	-0.10	-0.79%	12.54	12.73	322699	40731	0.45%
2026-04-22	12.70	12.67	-0.06	-0.47%	12.61	12.86	465057	59163	0.64%
2026-04-21	12.86	12.73	-0.13	-1.01%	12.64	12.86	307426	39072	0.42%
2026-04-20	12.93	12.86	-0.06	-0.46%	12.82	12.94	318060	40962	0.44%