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
2026-05-07	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%
2026-04-17	12.97	12.92	-0.06	-0.46%	12.82	12.97	326279	42046	0.45%
2026-04-16	13.05	12.98	-0.01	-0.08%	12.96	13.10	357240	46473	0.49%
2026-04-15	13.14	12.99	-0.08	-0.61%	12.98	13.15	233636	30470	0.32%
2026-04-14	13.10	13.07	0.08	0.62%	12.91	13.13	271085	35237	0.37%
2026-04-13	12.93	12.99	-0.02	-0.15%	12.86	13.13	411229	53435	0.57%
2026-04-10	12.81	13.01	0.35	2.76%	12.81	13.31	686977	89987	0.95%
2026-04-09	12.77	12.66	-0.28	-2.16%	12.62	12.79	254261	32286	0.35%
2026-04-08	12.69	12.94	0.52	4.19%	12.61	12.97	497685	63624	0.69%
2026-04-07	12.49	12.42	-0.07	-0.56%	12.34	12.53	247430	30767	0.34%
2026-04-03	12.65	12.49	-0.14	-1.11%	12.46	12.70	264739	33238	0.37%
2026-04-02	12.79	12.63	-0.23	-1.79%	12.55	12.87	401464	50847	0.55%
2026-04-01	12.87	12.86	0.12	0.94%	12.76	12.93	424557	54584	0.59%
2026-03-31	13.20	12.74	-0.65	-4.85%	12.67	13.25	938057	121081	1.30%
2026-03-30	13.32	13.39	-0.10	-0.74%	13.27	13.46	290407	38797	0.40%
2026-03-27	13.09	13.49	0.31	2.35%	13.06	13.56	469254	63018	0.65%
2026-03-26	13.41	13.18	-0.22	-1.64%	13.15	13.47	286628	38051	0.40%
2026-03-25	13.28	13.40	0.17	1.28%	13.23	13.48	330344	44097	0.46%
2026-03-24	13.35	13.23	0.08	0.61%	13.12	13.38	347337	45934	0.48%
2026-03-23	13.59	13.15	-0.60	-4.36%	13.09	13.59	489773	65246	0.68%
2026-03-20	13.93	13.75	-0.14	-1.01%	13.73	13.97	291110	40300	0.40%
2026-03-19	14.00	13.89	-0.23	-1.63%	13.88	14.07	326530	45604	0.45%
2026-03-18	14.15	14.12	0.00	0.00%	13.99	14.15	292541	41127	0.40%
2026-03-17	14.01	14.12	0.13	0.93%	13.98	14.41	548845	78086	0.76%
2026-03-16	14.03	13.99	-0.05	-0.36%	13.92	14.04	264011	36899	0.36%
2026-03-13	14.05	14.04	-0.05	-0.35%	13.99	14.26	380420	53701	0.53%
2026-03-12	14.10	14.09	-0.04	-0.28%	14.02	14.17	245562	34599	0.34%
2026-03-11	14.10	14.13	0.04	0.28%	14.02	14.15	250395	35276	0.35%
2026-03-10	14.11	14.09	0.07	0.50%	14.03	14.17	237065	33406	0.33%
2026-03-09	14.00	14.02	-0.19	-1.34%	13.92	14.05	279848	39153	0.39%
2026-03-06	14.00	14.21	0.14	1.00%	14.00	14.26	290019	41079	0.40%
2026-03-05	14.10	14.07	0.13	0.93%	14.01	14.16	286719	40363	0.40%
2026-03-04	14.31	13.94	-0.44	-3.06%	13.91	14.32	553931	77932	0.76%
2026-03-03	14.38	14.38	0.00	0.00%	14.34	14.60	518338	74978	0.72%
2026-03-02	14.50	14.38	-0.23	-1.57%	14.26	14.52	471746	67865	0.65%
2026-02-27	14.61	14.61	-0.03	-0.20%	14.59	14.75	323065	47317	0.45%
2026-02-26	14.73	14.64	-0.06	-0.41%	14.58	14.74	331688	48540	0.46%
2026-02-25	14.84	14.70	-0.13	-0.88%	14.66	15.04	689742	102357	0.95%
2026-02-24	14.94	14.83	0.00	0.00%	14.81	14.94	253739	37667	0.35%
2026-02-13	15.01	14.83	-0.17	-1.13%	14.83	15.11	307470	46026	0.42%
2026-02-12	15.10	15.00	-0.12	-0.79%	14.99	15.13	291906	43924	0.40%
2026-02-11	15.22	15.12	-0.09	-0.59%	15.11	15.23	255126	38624	0.35%
2026-02-10	15.21	15.21	-0.01	-0.07%	15.16	15.28	227220	34567	0.31%
2026-02-09	15.21	15.22	0.07	0.46%	15.10	15.25	268437	40763	0.37%
2026-02-06	15.31	15.15	-0.22	-1.43%	15.15	15.36	299543	45668	0.41%
2026-02-05	15.30	15.37	0.05	0.33%	15.24	15.46	389136	59714	0.54%
2026-02-04	15.10	15.32	0.21	1.39%	15.04	15.40	474090	72159	0.65%
2026-02-03	15.12	15.11	0.00	0.00%	14.94	15.18	500667	75306	0.69%
2026-02-02	14.97	15.11	0.09	0.60%	14.94	15.42	639137	97498	0.88%
2026-01-30	15.16	15.02	-0.24	-1.57%	15.01	15.26	404211	61029	0.56%
2026-01-29	14.94	15.26	0.29	1.94%	14.77	15.26	794753	119037	1.10%
2026-01-28	15.18	14.97	-0.16	-1.06%	14.95	15.24	539264	81486	0.74%