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
2025-12-16	15.88	15.87	-0.06	-0.38%	15.80	16.06	277730	44214	0.38%
2025-12-15	15.75	15.93	0.03	0.19%	15.71	16.13	328933	52536	0.45%
2025-12-12	15.71	15.90	0.18	1.15%	15.68	15.94	313014	49467	0.43%
2025-12-11	15.94	15.72	-0.22	-1.38%	15.69	15.97	260657	41220	0.36%
2025-12-10	15.85	15.94	-0.01	-0.06%	15.77	16.04	254029	40355	0.35%
2025-12-09	16.08	15.95	-0.27	-1.66%	15.87	16.14	355570	56865	0.49%
2025-12-08	16.26	16.22	0.26	1.63%	16.11	16.43	677977	110487	0.94%
2025-12-05	15.68	15.96	0.28	1.79%	15.56	16.11	541751	85880	0.75%
2025-12-04	15.70	15.68	0.00	0.00%	15.63	15.78	228747	35887	0.32%
2025-12-03	15.79	15.68	-0.08	-0.51%	15.66	15.85	215617	33914	0.30%
2025-12-02	15.91	15.76	-0.19	-1.19%	15.75	15.94	221731	35067	0.31%
2025-12-01	15.89	15.95	0.05	0.31%	15.84	15.95	255690	40646	0.35%
2025-11-28	15.85	15.90	0.04	0.25%	15.73	15.90	199828	31654	0.28%
2025-11-27	15.80	15.86	0.02	0.13%	15.79	15.96	210532	33454	0.29%
2025-11-26	15.84	15.84	0.01	0.06%	15.80	15.91	212467	33701	0.29%
2025-11-25	15.91	15.83	-0.06	-0.38%	15.81	16.01	383687	60983	0.53%
2025-11-24	15.88	15.89	0.01	0.06%	15.77	15.98	272308	43272	0.38%
2025-11-21	16.25	15.88	-0.59	-3.58%	15.80	16.37	531605	85462	0.73%
2025-11-20	17.20	16.47	-0.05	-0.30%	16.44	17.20	675566	113556	0.93%
2025-11-19	16.52	16.52	0.00	0.00%	16.48	16.65	199622	33060	0.28%
2025-11-18	16.50	16.52	0.00	0.00%	16.47	16.68	236524	39200	0.33%
2025-11-17	16.70	16.52	-0.21	-1.26%	16.45	16.76	257352	42629	0.36%
2025-11-14	17.00	16.85	-0.23	-1.35%	16.85	17.03	233080	39485	0.32%
2025-11-13	16.92	17.08	0.14	0.83%	16.92	17.10	240071	40853	0.33%
2025-11-12	17.15	16.94	-0.18	-1.05%	16.88	17.15	313220	53232	0.43%
2025-11-11	17.35	17.12	-0.24	-1.38%	17.10	17.43	323000	55598	0.45%
2025-11-10	17.20	17.36	0.09	0.52%	17.12	17.43	389261	67176	0.54%
2025-11-07	17.40	17.27	-0.20	-1.14%	17.25	17.40	269305	46596	0.37%
2025-11-06	17.29	17.47	0.21	1.22%	17.28	17.52	324061	56462	0.45%
2025-11-05	17.34	17.26	-0.14	-0.80%	17.25	17.38	308291	53340	0.43%
2025-11-04	17.52	17.40	-0.17	-0.97%	17.32	17.55	271883	47341	0.38%
2025-11-03	17.52	17.57	-0.01	-0.06%	17.29	17.62	388276	67700	0.54%
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%