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
2025-04-03	16.28	16.43	-0.07	-0.42%	16.24	16.63	511261	84170	0.71%
2025-04-02	16.35	16.50	0.22	1.35%	16.32	16.63	586736	96867	0.81%
2025-04-01	16.59	16.28	-0.34	-2.05%	16.23	16.69	743133	121966	1.03%
2025-03-31	16.99	16.62	-0.37	-2.18%	16.36	17.04	931168	154913	1.29%
2025-03-28	16.89	16.99	0.10	0.59%	16.80	17.18	741730	125790	1.02%
2025-03-27	16.78	16.89	0.03	0.18%	16.76	17.12	704710	119344	0.97%
2025-03-26	16.80	16.86	0.09	0.54%	16.79	17.08	664810	112323	0.92%
2025-03-25	17.30	16.77	-0.58	-3.34%	16.66	17.34	1081764	182932	1.49%
2025-03-24	17.28	17.35	0.17	0.99%	16.99	17.44	1094659	188473	1.51%
2025-03-21	17.50	17.18	-0.45	-2.55%	17.16	17.96	1529644	268720	2.11%
2025-03-20	17.60	17.63	-0.04	-0.23%	17.58	17.92	980012	173677	1.35%
2025-03-19	17.73	17.67	-0.08	-0.45%	17.59	17.88	1026607	181796	1.42%
2025-03-18	17.90	17.75	0.05	0.28%	17.55	17.98	1388190	246206	1.92%
2025-03-17	18.31	17.70	-1.00	-5.35%	17.68	18.48	2494384	447894	3.44%
2025-03-14	17.58	18.70	1.13	6.43%	17.58	19.33	4033332	752786	5.57%
2025-03-13	17.18	17.57	0.27	1.56%	17.12	18.28	2722970	482309	3.76%
2025-03-12	16.23	17.30	1.07	6.59%	16.15	17.85	2898876	497012	4.00%
2025-03-11	16.02	16.23	-0.04	-0.25%	16.02	16.34	748573	120917	1.03%
2025-03-10	16.18	16.27	-0.02	-0.12%	16.02	16.57	1027184	167141	1.42%
2025-03-07	16.41	16.29	-0.38	-2.28%	16.19	16.62	1133922	185690	1.57%
2025-03-06	16.49	16.67	0.19	1.15%	16.48	16.99	1948332	324576	2.69%
2025-03-05	15.81	16.48	0.65	4.11%	15.56	17.02	2468040	403334	3.41%
2025-03-04	15.75	15.83	-0.17	-1.06%	15.72	16.17	1355036	215110	1.87%
2025-03-03	16.39	16.00	-0.66	-3.96%	15.80	16.64	1853810	299132	2.56%
2025-02-28	17.50	16.66	-1.16	-6.51%	16.41	17.86	3191598	544256	4.41%
2025-02-27	15.90	17.82	1.62	10.00%	15.68	17.82	4168719	698909	5.76%
2025-02-26	14.72	16.20	1.47	9.98%	14.71	16.20	1437760	222864	1.98%
2025-02-25	14.81	14.73	-0.30	-2.00%	14.67	14.98	520367	77040	0.72%
2025-02-24	15.30	15.03	-0.33	-2.15%	14.91	15.38	602376	91284	0.83%
2025-02-21	15.19	15.36	0.16	1.05%	15.00	15.42	804679	122620	1.11%
2025-02-20	14.84	15.20	0.26	1.74%	14.79	15.55	969926	147585	1.34%
2025-02-19	14.32	14.94	0.54	3.75%	14.32	15.15	840713	124149	1.16%
2025-02-18	14.70	14.40	-0.41	-2.77%	14.31	14.80	566102	82615	0.78%
2025-02-17	15.00	14.81	0.32	2.21%	14.60	15.05	845984	125446	1.17%
2025-02-14	14.35	14.49	0.05	0.35%	14.34	14.63	407804	58986	0.56%
2025-02-13	14.43	14.44	0.01	0.07%	14.29	14.69	659555	95692	0.91%
2025-02-12	14.25	14.43	0.15	1.05%	14.16	14.45	406832	58119	0.56%
2025-02-11	14.46	14.28	-0.19	-1.31%	14.20	14.49	368065	52602	0.51%
2025-02-10	14.46	14.47	0.00	0.00%	14.35	14.56	442106	63872	0.61%
2025-02-07	14.22	14.47	0.23	1.62%	14.16	14.73	764303	110493	1.06%
2025-02-06	14.04	14.24	0.17	1.21%	13.97	14.30	458308	64883	0.63%
2025-02-05	14.06	14.07	0.10	0.72%	13.88	14.15	391085	54964	0.54%
2025-01-27	14.29	13.97	-0.26	-1.83%	13.97	14.31	405853	57448	0.56%
2025-01-24	14.06	14.23	0.29	2.08%	13.99	14.44	633674	90293	0.87%
2025-01-23	14.02	13.94	0.18	1.31%	13.90	14.50	687119	97374	0.95%
2025-01-22	13.83	13.76	-0.12	-0.86%	13.65	13.85	264085	36234	0.36%
2025-01-21	13.90	13.88	0.06	0.43%	13.72	13.97	299031	41389	0.41%
2025-01-20	13.75	13.82	0.16	1.17%	13.67	14.05	486401	67339	0.67%
2025-01-17	13.56	13.66	0.00	0.00%	13.56	13.73	266593	36427	0.37%
2025-01-16	13.74	13.66	-0.06	-0.44%	13.50	13.88	406474	55567	0.56%
2025-01-15	13.80	13.72	-0.16	-1.15%	13.67	13.83	339699	46641	0.47%
2025-01-14	13.51	13.88	0.41	3.04%	13.46	13.88	553592	76117	0.76%
2025-01-13	13.16	13.47	0.15	1.13%	13.13	13.48	314323	41991	0.43%
2025-01-10	13.56	13.32	-0.24	-1.77%	13.32	13.65	304483	41137	0.42%
2025-01-09	13.56	13.56	-0.01	-0.07%	13.40	13.68	256003	34760	0.35%
2025-01-08	13.71	13.57	-0.15	-1.09%	13.25	13.71	499859	67236	0.69%
2025-01-07	13.62	13.72	0.12	0.88%	13.52	13.76	389080	53127	0.54%
2025-01-06	13.62	13.60	-0.12	-0.87%	13.39	13.77	586775	79601	0.81%
2025-01-03	14.12	13.72	-0.40	-2.83%	13.67	14.17	710480	98639	0.98%
2025-01-02	15.20	14.12	-1.11	-7.29%	13.94	15.20	1143406	165104	1.58%
2024-12-31	15.89	15.23	-0.69	-4.33%	15.23	15.91	666572	103753	0.92%
2024-12-30	15.70	15.92	0.14	0.89%	15.66	15.95	506080	80031	0.70%
2024-12-27	15.79	15.78	-0.04	-0.25%	15.74	16.11	713147	113235	0.98%
2024-12-26	15.70	15.82	0.05	0.32%	15.59	15.85	479500	75533	0.66%
2024-12-25	15.80	15.77	-0.03	-0.19%	15.58	15.85	510824	80305	0.71%