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
2025-10-31	17.82	17.58	-0.12	-0.68%	17.56	17.86	415149	73329	0.57%
2025-10-30	18.08	17.70	-0.44	-2.43%	17.68	18.10	567498	101346	0.78%
2025-10-29	17.81	18.14	0.29	1.62%	17.81	18.20	472972	85507	0.65%
2025-10-28	18.10	17.85	-0.23	-1.27%	17.81	18.12	380209	68202	0.52%
2025-10-27	18.08	18.08	0.23	1.29%	17.90	18.24	657813	118895	0.91%
2025-10-24	17.79	17.85	0.08	0.45%	17.61	17.90	416574	73934	0.58%
2025-10-23	17.71	17.77	0.06	0.34%	17.40	17.79	369647	64945	0.51%
2025-10-22	17.79	17.71	-0.15	-0.84%	17.64	17.82	261759	46390	0.36%
2025-10-21	17.82	17.86	0.10	0.56%	17.76	18.10	422633	75639	0.58%
2025-10-20	18.05	17.76	-0.11	-0.62%	17.71	18.15	405618	72420	0.56%
2025-10-17	18.18	17.87	-0.33	-1.81%	17.85	18.40	624946	113137	0.86%
2025-10-16	17.97	18.20	0.17	0.94%	17.88	18.46	794406	144522	1.10%
2025-10-15	17.86	18.03	0.23	1.29%	17.62	18.08	602029	107757	0.83%
2025-10-14	17.86	17.80	0.06	0.34%	17.70	18.18	593610	106401	0.82%
2025-10-13	17.37	17.74	-0.17	-0.95%	17.35	17.81	528235	93228	0.73%
2025-10-10	17.79	17.91	0.08	0.45%	17.72	18.19	689560	124054	0.95%
2025-10-09	17.69	17.83	0.06	0.34%	17.46	17.87	618761	109480	0.85%
2025-09-30	17.70	17.77	-0.01	-0.06%	17.62	17.92	657851	116762	0.91%
2025-09-29	16.90	17.78	0.79	4.65%	16.89	18.12	1275320	224671	1.76%
2025-09-26	16.90	16.99	-0.05	-0.29%	16.86	17.18	342867	58276	0.47%
2025-09-25	16.80	17.04	0.19	1.13%	16.78	17.24	484793	82711	0.67%
2025-09-24	16.65	16.85	0.09	0.54%	16.63	16.97	363388	60924	0.50%
2025-09-23	16.88	16.76	-0.24	-1.41%	16.58	16.89	364213	60894	0.50%
2025-09-22	16.73	17.00	0.29	1.74%	16.68	17.03	419138	70816	0.58%
2025-09-19	16.85	16.71	-0.14	-0.83%	16.63	16.92	366839	61450	0.51%
2025-09-18	17.25	16.85	-0.54	-3.11%	16.67	17.35	745427	127000	1.03%
2025-09-17	17.20	17.39	0.13	0.75%	17.20	17.48	474542	82329	0.66%
2025-09-16	17.19	17.26	0.06	0.35%	16.98	17.36	502651	86205	0.69%
2025-09-15	17.20	17.20	0.01	0.06%	17.10	17.32	346673	59665	0.48%
2025-09-12	17.40	17.19	-0.29	-1.66%	17.17	17.50	547942	94732	0.76%
2025-09-11	17.00	17.48	0.41	2.40%	16.96	17.48	667219	115243	0.92%
2025-09-10	17.16	17.07	-0.14	-0.81%	17.03	17.28	375441	64284	0.52%
2025-09-09	17.08	17.21	0.13	0.76%	17.02	17.40	572670	98494	0.79%
2025-09-08	17.18	17.08	-0.13	-0.76%	17.03	17.21	547744	93609	0.76%
2025-09-05	17.19	17.21	0.07	0.41%	16.99	17.23	589894	100958	0.81%
2025-09-04	17.31	17.14	-0.17	-0.98%	16.99	17.39	625434	107537	0.86%
2025-09-03	17.95	17.31	-0.63	-3.51%	17.17	18.06	724424	126838	1.00%
2025-09-02	18.22	17.94	-0.30	-1.64%	17.78	18.29	721157	129706	1.00%
2025-09-01	18.50	18.24	-0.27	-1.46%	18.20	18.59	718937	131697	0.99%
2025-08-29	18.50	18.51	0.13	0.71%	18.36	18.76	906375	168063	1.25%
2025-08-28	18.07	18.38	0.30	1.66%	17.86	18.39	815459	147799	1.13%
2025-08-27	18.64	18.08	-0.56	-3.00%	18.06	18.78	959742	177241	1.32%
2025-08-26	18.91	18.64	-0.36	-1.89%	18.61	19.02	690901	129671	0.95%
2025-08-25	19.10	19.00	0.14	0.74%	18.66	19.27	1094556	207023	1.51%
2025-08-22	18.05	18.86	0.80	4.43%	18.01	18.88	1177840	218480	1.63%
2025-08-21	18.35	18.06	-0.21	-1.15%	17.95	18.45	548782	99721	0.76%
2025-08-20	18.12	18.27	0.08	0.44%	17.91	18.29	591817	107100	0.82%
2025-08-19	18.40	18.19	-0.29	-1.57%	18.13	18.53	667580	122174	0.92%
2025-08-18	18.40	18.48	0.18	0.98%	18.20	18.72	1130763	208782	1.56%
2025-08-15	17.58	18.30	0.67	3.80%	17.54	18.49	1304254	236370	1.80%
2025-08-14	17.75	17.63	-0.11	-0.62%	17.53	17.97	758878	134809	1.05%
2025-08-13	17.57	17.74	0.26	1.49%	17.47	17.88	891195	157966	1.23%
2025-08-12	17.44	17.48	0.08	0.46%	17.37	17.57	400996	70060	0.55%
2025-08-11	17.20	17.40	0.19	1.10%	17.19	17.52	446399	77748	0.62%
2025-08-08	17.36	17.21	-0.16	-0.92%	17.16	17.36	330968	57052	0.46%
2025-08-07	17.43	17.37	-0.05	-0.29%	17.27	17.62	451163	78614	0.62%
2025-08-06	17.48	17.42	-0.05	-0.29%	17.31	17.48	383800	66754	0.53%
2025-08-05	17.09	17.47	0.43	2.52%	17.09	17.54	662343	114878	0.91%
2025-08-04	16.92	17.04	0.06	0.35%	16.88	17.05	338184	57401	0.47%
2025-08-01	17.12	16.98	-0.22	-1.28%	16.91	17.28	502457	85790	0.69%
2025-07-31	17.71	17.20	-0.51	-2.88%	17.08	17.83	733197	127872	1.01%
2025-07-30	17.90	17.71	-0.19	-1.06%	17.48	17.90	531267	94292	0.73%
2025-07-29	17.85	17.90	-0.06	-0.33%	17.58	17.95	629933	111907	0.87%
2025-07-28	17.84	17.96	0.12	0.67%	17.76	18.19	682199	122768	0.94%
2025-07-25	17.97	17.84	-0.14	-0.78%	17.78	18.08	651501	116729	0.90%
2025-07-24	17.58	17.98	0.44	2.51%	17.49	18.08	1080405	193364	1.49%