中国银河(601881)股票行情
中国银河(601881)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 15.71 | 15.90 | 0.18 | 1.15% | 15.68 | 15.94 | 313014 | 49467.51 | 0.43% |
| 2025-12-11 | 15.94 | 15.72 | -0.22 | -1.38% | 15.69 | 15.97 | 260657 | 41220.69 | 0.36% |
| 2025-12-10 | 15.85 | 15.94 | -0.01 | -0.06% | 15.77 | 16.04 | 254029 | 40355.70 | 0.35% |
| 2025-12-09 | 16.08 | 15.95 | -0.27 | -1.66% | 15.87 | 16.14 | 355570 | 56865.32 | 0.49% |
| 2025-12-08 | 16.26 | 16.22 | 0.26 | 1.63% | 16.11 | 16.43 | 677977 | 110487.70 | 0.94% |
| 2025-12-05 | 15.68 | 15.96 | 0.28 | 1.79% | 15.56 | 16.11 | 541751 | 85880.04 | 0.75% |
| 2025-12-04 | 15.70 | 15.68 | 0.00 | 0.00% | 15.63 | 15.78 | 228747 | 35887.25 | 0.32% |
| 2025-12-03 | 15.79 | 15.68 | -0.08 | -0.51% | 15.66 | 15.85 | 215617 | 33914.37 | 0.30% |
| 2025-12-02 | 15.91 | 15.76 | -0.19 | -1.19% | 15.75 | 15.94 | 221731 | 35067.50 | 0.31% |
| 2025-12-01 | 15.89 | 15.95 | 0.05 | 0.31% | 15.84 | 15.95 | 255690 | 40646.12 | 0.35% |
| 2025-11-28 | 15.85 | 15.90 | 0.04 | 0.25% | 15.73 | 15.90 | 199828 | 31654.86 | 0.28% |
| 2025-11-27 | 15.80 | 15.86 | 0.02 | 0.13% | 15.79 | 15.96 | 210532 | 33454.24 | 0.29% |
| 2025-11-26 | 15.84 | 15.84 | 0.01 | 0.06% | 15.80 | 15.91 | 212467 | 33701.79 | 0.29% |
| 2025-11-25 | 15.91 | 15.83 | -0.06 | -0.38% | 15.81 | 16.01 | 383687 | 60983.80 | 0.53% |
| 2025-11-24 | 15.88 | 15.89 | 0.01 | 0.06% | 15.77 | 15.98 | 272308 | 43272.63 | 0.38% |
| 2025-11-21 | 16.25 | 15.88 | -0.59 | -3.58% | 15.80 | 16.37 | 531605 | 85462.36 | 0.73% |
| 2025-11-20 | 17.20 | 16.47 | -0.05 | -0.30% | 16.44 | 17.20 | 675566 | 113556.55 | 0.93% |
| 2025-11-19 | 16.52 | 16.52 | 0.00 | 0.00% | 16.48 | 16.65 | 199622 | 33060.28 | 0.28% |
| 2025-11-18 | 16.50 | 16.52 | 0.00 | 0.00% | 16.47 | 16.68 | 236524 | 39200.15 | 0.33% |
| 2025-11-17 | 16.70 | 16.52 | -0.21 | -1.26% | 16.45 | 16.76 | 257352 | 42629.00 | 0.36% |
| 2025-11-14 | 17.00 | 16.85 | -0.23 | -1.35% | 16.85 | 17.03 | 233080 | 39485.69 | 0.32% |
| 2025-11-13 | 16.92 | 17.08 | 0.14 | 0.83% | 16.92 | 17.10 | 240071 | 40853.36 | 0.33% |
| 2025-11-12 | 17.15 | 16.94 | -0.18 | -1.05% | 16.88 | 17.15 | 313220 | 53232.10 | 0.43% |
| 2025-11-11 | 17.35 | 17.12 | -0.24 | -1.38% | 17.10 | 17.43 | 323000 | 55598.97 | 0.45% |
| 2025-11-10 | 17.20 | 17.36 | 0.09 | 0.52% | 17.12 | 17.43 | 389261 | 67176.83 | 0.54% |
| 2025-11-07 | 17.40 | 17.27 | -0.20 | -1.14% | 17.25 | 17.40 | 269305 | 46596.91 | 0.37% |
| 2025-11-06 | 17.29 | 17.47 | 0.21 | 1.22% | 17.28 | 17.52 | 324061 | 56462.06 | 0.45% |
| 2025-11-05 | 17.34 | 17.26 | -0.14 | -0.80% | 17.25 | 17.38 | 308291 | 53340.27 | 0.43% |
| 2025-11-04 | 17.52 | 17.40 | -0.17 | -0.97% | 17.32 | 17.55 | 271883 | 47341.85 | 0.38% |
| 2025-11-03 | 17.52 | 17.57 | -0.01 | -0.06% | 17.29 | 17.62 | 388276 | 67700.65 | 0.54% |
| 2025-10-31 | 17.82 | 17.58 | -0.12 | -0.68% | 17.56 | 17.86 | 415149 | 73329.68 | 0.57% |
| 2025-10-30 | 18.08 | 17.70 | -0.44 | -2.43% | 17.68 | 18.10 | 567498 | 101346.45 | 0.78% |
| 2025-10-29 | 17.81 | 18.14 | 0.29 | 1.62% | 17.81 | 18.20 | 472972 | 85507.13 | 0.65% |
| 2025-10-28 | 18.10 | 17.85 | -0.23 | -1.27% | 17.81 | 18.12 | 380209 | 68202.02 | 0.52% |
| 2025-10-27 | 18.08 | 18.08 | 0.23 | 1.29% | 17.90 | 18.24 | 657813 | 118895.92 | 0.91% |
| 2025-10-24 | 17.79 | 17.85 | 0.08 | 0.45% | 17.61 | 17.90 | 416574 | 73934.95 | 0.58% |
| 2025-10-23 | 17.71 | 17.77 | 0.06 | 0.34% | 17.40 | 17.79 | 369647 | 64945.61 | 0.51% |
| 2025-10-22 | 17.79 | 17.71 | -0.15 | -0.84% | 17.64 | 17.82 | 261759 | 46390.32 | 0.36% |
| 2025-10-21 | 17.82 | 17.86 | 0.10 | 0.56% | 17.76 | 18.10 | 422633 | 75639.66 | 0.58% |
| 2025-10-20 | 18.05 | 17.76 | -0.11 | -0.62% | 17.71 | 18.15 | 405618 | 72420.98 | 0.56% |
| 2025-10-17 | 18.18 | 17.87 | -0.33 | -1.81% | 17.85 | 18.40 | 624946 | 113137.70 | 0.86% |
| 2025-10-16 | 17.97 | 18.20 | 0.17 | 0.94% | 17.88 | 18.46 | 794406 | 144522.56 | 1.10% |
| 2025-10-15 | 17.86 | 18.03 | 0.23 | 1.29% | 17.62 | 18.08 | 602029 | 107757.93 | 0.83% |
| 2025-10-14 | 17.86 | 17.80 | 0.06 | 0.34% | 17.70 | 18.18 | 593610 | 106401.51 | 0.82% |
| 2025-10-13 | 17.37 | 17.74 | -0.17 | -0.95% | 17.35 | 17.81 | 528235 | 93228.33 | 0.73% |
| 2025-10-10 | 17.79 | 17.91 | 0.08 | 0.45% | 17.72 | 18.19 | 689560 | 124054.02 | 0.95% |
| 2025-10-09 | 17.69 | 17.83 | 0.06 | 0.34% | 17.46 | 17.87 | 618761 | 109480.98 | 0.85% |
| 2025-09-30 | 17.70 | 17.77 | -0.01 | -0.06% | 17.62 | 17.92 | 657851 | 116762.66 | 0.91% |
| 2025-09-29 | 16.90 | 17.78 | 0.79 | 4.65% | 16.89 | 18.12 | 1275320 | 224671.59 | 1.76% |
| 2025-09-26 | 16.90 | 16.99 | -0.05 | -0.29% | 16.86 | 17.18 | 342867 | 58276.25 | 0.47% |
| 2025-09-25 | 16.80 | 17.04 | 0.19 | 1.13% | 16.78 | 17.24 | 484793 | 82711.57 | 0.67% |
| 2025-09-24 | 16.65 | 16.85 | 0.09 | 0.54% | 16.63 | 16.97 | 363388 | 60924.10 | 0.50% |
| 2025-09-23 | 16.88 | 16.76 | -0.24 | -1.41% | 16.58 | 16.89 | 364213 | 60894.30 | 0.50% |
| 2025-09-22 | 16.73 | 17.00 | 0.29 | 1.74% | 16.68 | 17.03 | 419138 | 70816.60 | 0.58% |
| 2025-09-19 | 16.85 | 16.71 | -0.14 | -0.83% | 16.63 | 16.92 | 366839 | 61450.17 | 0.51% |
| 2025-09-18 | 17.25 | 16.85 | -0.54 | -3.11% | 16.67 | 17.35 | 745427 | 127000.80 | 1.03% |
| 2025-09-17 | 17.20 | 17.39 | 0.13 | 0.75% | 17.20 | 17.48 | 474542 | 82329.03 | 0.66% |
| 2025-09-16 | 17.19 | 17.26 | 0.06 | 0.35% | 16.98 | 17.36 | 502651 | 86205.35 | 0.69% |
| 2025-09-15 | 17.20 | 17.20 | 0.01 | 0.06% | 17.10 | 17.32 | 346673 | 59665.30 | 0.48% |
| 2025-09-12 | 17.40 | 17.19 | -0.29 | -1.66% | 17.17 | 17.50 | 547942 | 94732.45 | 0.76% |
| 2025-09-11 | 17.00 | 17.48 | 0.41 | 2.40% | 16.96 | 17.48 | 667219 | 115243.52 | 0.92% |
| 2025-09-10 | 17.16 | 17.07 | -0.14 | -0.81% | 17.03 | 17.28 | 375441 | 64284.56 | 0.52% |
| 2025-09-09 | 17.08 | 17.21 | 0.13 | 0.76% | 17.02 | 17.40 | 572670 | 98494.51 | 0.79% |
| 2025-09-08 | 17.18 | 17.08 | -0.13 | -0.76% | 17.03 | 17.21 | 547744 | 93609.23 | 0.76% |
| 2025-09-05 | 17.19 | 17.21 | 0.07 | 0.41% | 16.99 | 17.23 | 589894 | 100958.04 | 0.81% |
| 2025-09-04 | 17.31 | 17.14 | -0.17 | -0.98% | 16.99 | 17.39 | 625434 | 107537.28 | 0.86% |
| 2025-09-03 | 17.95 | 17.31 | -0.63 | -3.51% | 17.17 | 18.06 | 724424 | 126838.85 | 1.00% |
| 2025-09-02 | 18.22 | 17.94 | -0.30 | -1.64% | 17.78 | 18.29 | 721157 | 129706.38 | 1.00% |
| 2025-09-01 | 18.50 | 18.24 | -0.27 | -1.46% | 18.20 | 18.59 | 718937 | 131697.45 | 0.99% |
| 2025-08-29 | 18.50 | 18.51 | 0.13 | 0.71% | 18.36 | 18.76 | 906375 | 168063.55 | 1.25% |
| 2025-08-28 | 18.07 | 18.38 | 0.30 | 1.66% | 17.86 | 18.39 | 815459 | 147799.97 | 1.13% |
| 2025-08-27 | 18.64 | 18.08 | -0.56 | -3.00% | 18.06 | 18.78 | 959742 | 177241.47 | 1.32% |
| 2025-08-26 | 18.91 | 18.64 | -0.36 | -1.89% | 18.61 | 19.02 | 690901 | 129671.02 | 0.95% |
| 2025-08-25 | 19.10 | 19.00 | 0.14 | 0.74% | 18.66 | 19.27 | 1094556 | 207023.09 | 1.51% |
| 2025-08-22 | 18.05 | 18.86 | 0.80 | 4.43% | 18.01 | 18.88 | 1177840 | 218480.17 | 1.63% |
| 2025-08-21 | 18.35 | 18.06 | -0.21 | -1.15% | 17.95 | 18.45 | 548782 | 99721.24 | 0.76% |
| 2025-08-20 | 18.12 | 18.27 | 0.08 | 0.44% | 17.91 | 18.29 | 591817 | 107100.98 | 0.82% |
| 2025-08-19 | 18.40 | 18.19 | -0.29 | -1.57% | 18.13 | 18.53 | 667580 | 122174.76 | 0.92% |
| 2025-08-18 | 18.40 | 18.48 | 0.18 | 0.98% | 18.20 | 18.72 | 1130763 | 208782.97 | 1.56% |
| 2025-08-15 | 17.58 | 18.30 | 0.67 | 3.80% | 17.54 | 18.49 | 1304254 | 236370.61 | 1.80% |
上证大盘股票行情在线 K线走势图
中国银河(601881)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
