中银证券

601696
🏛️ 中国 →
14.05
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 14.33 14.35 14.26 14.33 2,288.1K
09:35 14.30 14.35 14.28 14.29 1,483.9K
09:40 14.31 14.33 14.28 14.31 921.0K
09:45 14.31 14.35 14.29 14.30 1,147.2K
09:50 14.29 14.30 14.23 14.24 1,393.8K
09:55 14.25 14.27 14.20 14.27 999.4K
10:00 14.25 14.29 14.24 14.26 478.5K
10:05 14.25 14.31 14.24 14.28 1,083.5K
10:10 14.28 14.29 14.22 14.22 581.4K
10:15 14.23 14.25 14.21 14.22 520.9K
10:20 14.22 14.23 14.20 14.22 617.4K
10:25 14.22 14.23 14.20 14.22 753.3K
10:30 14.21 14.23 14.20 14.22 331.0K
10:35 14.22 14.22 14.17 14.20 926.8K
10:40 14.20 14.21 14.19 14.20 222.4K
10:45 14.21 14.23 14.20 14.20 494.2K
10:50 14.20 14.23 14.20 14.20 360.8K
10:55 14.20 14.22 14.20 14.20 182.4K
11:00 14.21 14.24 14.20 14.24 200.2K
11:05 14.23 14.24 14.21 14.23 245.6K
11:10 14.23 14.24 14.21 14.23 522.9K
11:15 14.23 14.24 14.18 14.18 629.9K
11:20 14.19 14.20 14.19 14.19 158.7K
11:25 14.19 14.19 14.17 14.18 538.8K
13:00 14.18 14.19 14.14 14.16 1,057.0K
13:05 14.15 14.16 14.13 14.15 691.4K
13:10 14.14 14.17 14.14 14.16 254.8K
13:15 14.16 14.17 14.15 14.15 217.8K
13:20 14.16 14.20 14.15 14.19 427.9K
13:25 14.18 14.18 14.16 14.17 658.2K
13:30 14.17 14.18 14.14 14.16 565.6K
13:35 14.15 14.17 14.15 14.16 389.9K
13:40 14.15 14.18 14.14 14.17 485.1K
13:45 14.17 14.24 14.16 14.23 1,032.5K
13:50 14.23 14.24 14.15 14.17 828.3K
13:55 14.16 14.17 14.11 14.12 1,253.2K
14:00 14.11 14.14 14.11 14.13 579.4K
14:05 14.12 14.14 14.12 14.14 417.2K
14:10 14.13 14.15 14.11 14.11 639.9K
14:15 14.11 14.13 14.11 14.12 503.0K
14:20 14.12 14.15 14.12 14.12 648.2K
14:25 14.11 14.12 14.06 14.09 1,623.5K
14:30 14.08 14.11 14.05 14.07 1,300.3K
14:35 14.07 14.10 14.05 14.05 2,040.3K
14:40 14.07 14.09 14.06 14.08 573.2K
14:45 14.08 14.11 14.06 14.07 1,501.3K
14:50 14.07 14.07 14.05 14.06 1,016.5K
14:55 14.05 14.06 14.05 14.05 852.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 14.32 14.36 14.05 14.05 37.7M
2025-09-25 14.35 14.48 14.25 14.25 40.3M
2025-09-24 14.19 14.50 14.13 14.39 52.2M
2025-09-23 14.80 14.83 14.10 14.33 75.8M
2025-09-22 14.70 14.94 14.65 14.94 42.0M
2025-09-19 14.97 14.99 14.68 14.70 47.0M
2025-09-18 15.24 15.26 14.70 14.79 88.2M
2025-09-17 15.39 15.44 15.17 15.25 74.9M
2025-09-16 15.33 15.46 15.12 15.33 61.1M
2025-09-15 15.31 15.60 15.30 15.38 65.5M
2025-09-12 15.10 15.95 15.06 15.54 123.0M
2025-09-11 14.70 15.27 14.60 15.21 89.5M
2025-09-10 14.71 14.89 14.65 14.74 40.5M
2025-09-09 14.83 14.97 14.69 14.71 56.6M
2025-09-08 14.88 14.94 14.72 14.90 60.7M
2025-09-05 15.18 15.18 14.76 14.95 92.0M
2025-09-04 14.99 15.60 14.67 15.26 121.7M
2025-09-03 15.90 15.97 14.81 15.00 136.2M
2025-09-02 16.51 16.61 15.88 15.99 154.0M
2025-09-01 16.65 17.22 16.36 16.82 214.9M
2025-08-29 15.90 16.15 15.73 16.15 116.3M
2025-08-28 15.70 15.97 15.50 15.91 102.6M
2025-08-27 16.00 16.38 15.70 15.70 137.6M
2025-08-26 16.30 16.32 15.99 16.04 101.1M
2025-08-25 16.49 16.76 16.16 16.32 172.2M
2025-08-22 15.70 16.58 15.70 16.49 236.1M
2025-08-21 18.00 18.18 16.84 16.96 213.9M
2025-08-20 16.75 17.28 16.71 17.02 145.9M
2025-08-19 17.05 17.48 16.80 16.85 201.1M
2025-08-18 18.00 18.29 16.81 17.45 354.8M
2025-08-15 16.50 18.40 16.50 18.18 361.8M
2025-08-14 16.35 17.57 16.18 16.73 294.3M
2025-08-13 15.45 16.65 15.27 16.31 286.0M
2025-08-12 15.00 15.42 14.85 15.34 166.8M
2025-08-11 14.80 15.11 14.80 14.92 153.2M
2025-08-08 14.51 15.15 14.27 14.92 195.2M
2025-08-07 14.52 14.77 14.41 14.65 141.9M
2025-08-06 14.65 14.72 14.45 14.56 148.4M
2025-08-05 14.66 15.09 14.37 14.76 205.1M
2025-08-04 14.80 14.93 14.42 14.60 143.6M
2025-08-01 15.10 15.49 14.80 14.82 210.2M
2025-07-31 15.35 15.83 15.02 15.24 259.3M
2025-07-30 17.39 17.66 16.11 16.11 376.3M
2025-07-29 16.00 17.96 15.86 17.90 332.8M
2025-07-28 15.12 16.64 15.12 16.33 314.8M
2025-07-25 14.72 15.86 14.56 15.13 313.8M
2025-07-24 13.87 15.20 13.87 14.79 333.9M
2025-07-23 14.00 15.01 13.70 13.82 313.1M
2025-07-22 14.00 14.24 13.59 14.09 223.2M
2025-07-21 13.08 14.53 13.08 14.25 276.1M
2025-07-18 12.67 13.90 12.67 13.35 230.2M
2025-07-17 13.15 13.36 12.79 12.82 187.2M
2025-07-16 12.38 13.05 12.16 12.83 206.0M
2025-07-15 13.00 13.26 12.36 12.42 233.3M
2025-07-14 14.00 14.00 12.83 12.83 421.6M
2025-07-11 13.04 13.04 12.61 13.04 177.8M
2025-07-10 10.74 11.85 10.73 11.85 199.5M
2025-07-09 10.82 10.88 10.73 10.77 27.9M
2025-07-08 10.70 10.85 10.65 10.82 31.2M
2025-07-07 10.63 10.72 10.58 10.68 19.2M
2025-07-04 10.66 10.83 10.56 10.64 33.8M
2025-07-03 10.65 10.74 10.61 10.70 24.1M
2025-07-02 10.63 10.97 10.58 10.65 40.6M
2025-07-01 10.70 10.72 10.55 10.63 21.6M
2025-06-30 10.75 10.79 10.61 10.69 32.9M
2025-06-27 10.83 11.05 10.72 10.74 53.5M
2025-06-26 10.91 11.02 10.75 10.77 68.6M
2025-06-25 10.50 10.99 10.47 10.92 101.1M
2025-06-24 10.40 10.58 10.21 10.50 73.2M
2025-06-23 9.84 10.61 9.82 10.33 77.9M
2025-06-20 9.93 9.97 9.85 9.85 15.0M
2025-06-19 10.07 10.10 9.89 9.93 17.5M
2025-06-18 10.20 10.21 10.04 10.11 12.7M
2025-06-17 10.18 10.24 10.14 10.22 14.0M
2025-06-16 10.02 10.18 10.01 10.18 15.9M
2025-06-13 10.16 10.21 10.02 10.07 23.0M
2025-06-12 10.21 10.28 10.16 10.20 16.5M
2025-06-11 10.09 10.31 10.08 10.25 24.3M
2025-06-10 10.19 10.22 10.01 10.08 18.1M
2025-06-09 10.14 10.28 10.11 10.20 24.8M
2025-06-06 10.15 10.17 10.05 10.06 12.0M
2025-06-05 10.06 10.16 10.05 10.13 22.2M
2025-06-04 9.95 10.10 9.92 10.07 19.0M
2025-06-03 9.83 9.98 9.82 9.96 15.8M
2025-05-30 9.90 9.92 9.84 9.89 11.7M
2025-05-29 9.80 9.94 9.80 9.93 14.5M
2025-05-28 9.82 9.84 9.77 9.81 7.4M
2025-05-27 9.79 9.84 9.76 9.82 7.9M
2025-05-26 9.73 9.81 9.71 9.80 10.4M
2025-05-23 9.90 9.94 9.73 9.73 18.6M
2025-05-22 9.98 9.99 9.90 9.91 11.5M
2025-05-21 10.01 10.04 9.98 9.99 10.9M
2025-05-20 10.02 10.06 9.98 10.01 10.9M
2025-05-19 10.02 10.03 9.94 10.00 11.3M
2025-05-16 10.07 10.12 9.99 10.02 15.2M
2025-05-15 10.26 10.29 10.08 10.09 22.0M
2025-05-14 10.03 10.43 9.98 10.29 48.6M
2025-05-13 10.18 10.19 10.01 10.03 16.9M
2025-05-12 9.97 10.14 9.94 10.13 21.3M
2025-05-09 10.07 10.08 9.91 9.93 11.9M
2025-05-08 10.01 10.09 9.99 10.05 15.0M
2025-05-07 10.26 10.29 9.99 10.04 24.4M
2025-05-06 9.93 10.01 9.90 9.99 20.7M
2025-04-30 9.83 9.95 9.83 9.87 11.1M
2025-04-29 9.79 9.88 9.77 9.84 8.0M
2025-04-28 9.90 9.92 9.77 9.80 11.7M
2025-04-25 9.87 9.96 9.84 9.92 13.1M
2025-04-24 9.92 9.93 9.81 9.83 10.1M
2025-04-23 9.95 10.00 9.89 9.91 11.7M
2025-04-22 9.93 9.98 9.90 9.93 10.5M
2025-04-21 9.88 9.98 9.85 9.93 10.5M
2025-04-18 9.84 9.94 9.79 9.89 12.9M
2025-04-17 9.78 9.87 9.77 9.84 9.6M
2025-04-16 9.86 9.89 9.72 9.84 14.6M
2025-04-15 9.93 9.94 9.83 9.89 12.4M
2025-04-14 9.97 9.99 9.91 9.94 14.4M
2025-04-11 9.98 9.98 9.84 9.91 15.9M
2025-04-10 10.01 10.08 9.88 9.93 25.6M
2025-04-09 9.45 9.91 9.28 9.83 34.5M
2025-04-08 9.48 9.64 9.40 9.54 31.7M
2025-04-07 10.04 10.17 9.47 9.47 43.2M
2025-04-03 10.47 10.60 10.45 10.52 10.2M
2025-04-02 10.46 10.57 10.44 10.55 10.6M
2025-04-01 10.45 10.54 10.40 10.47 12.4M
2025-03-31 10.60 10.64 10.36 10.44 21.4M
2025-03-28 10.62 10.67 10.58 10.63 13.5M
2025-03-27 10.59 10.71 10.52 10.63 15.3M
2025-03-26 10.60 10.67 10.58 10.62 11.2M
2025-03-25 10.57 10.64 10.52 10.61 14.1M
2025-03-24 10.64 10.67 10.47 10.59 19.6M
2025-03-21 10.83 10.88 10.59 10.65 23.4M
2025-03-20 10.94 10.94 10.83 10.86 17.0M
2025-03-19 10.89 10.99 10.85 10.94 23.8M
2025-03-18 10.95 10.96 10.85 10.91 16.5M
2025-03-17 11.02 11.02 10.86 10.88 22.1M
2025-03-14 10.65 11.04 10.64 10.96 53.4M
2025-03-13 10.72 10.83 10.59 10.66 20.2M
2025-03-12 10.71 10.90 10.67 10.77 24.1M
2025-03-11 10.57 10.70 10.55 10.70 14.9M
2025-03-10 10.73 10.74 10.59 10.67 18.2M
2025-03-07 10.83 10.85 10.66 10.70 26.7M
2025-03-06 10.66 10.95 10.65 10.91 43.1M
2025-03-05 10.65 10.67 10.52 10.60 19.1M
2025-03-04 10.54 10.68 10.50 10.65 17.8M
2025-03-03 10.61 10.71 10.52 10.58 25.6M
2025-02-28 10.93 11.02 10.58 10.60 38.6M
2025-02-27 10.81 11.02 10.68 10.97 46.6M
2025-02-26 10.70 10.94 10.64 10.94 30.4M
2025-02-25 10.71 10.79 10.62 10.66 21.2M
2025-02-24 10.90 10.99 10.77 10.85 27.6M
2025-02-21 10.71 11.05 10.62 10.99 41.4M
2025-02-20 10.73 10.75 10.62 10.71 18.4M
2025-02-19 10.66 10.79 10.62 10.74 24.4M
2025-02-18 10.96 10.96 10.58 10.66 30.5M
2025-02-17 11.00 11.11 10.89 10.96 28.5M
2025-02-14 10.85 10.96 10.78 10.93 21.0M
2025-02-13 11.01 11.07 10.86 10.88 31.7M
2025-02-12 10.81 11.03 10.77 11.01 26.7M
2025-02-11 10.89 10.90 10.68 10.84 24.7M
2025-02-10 10.85 10.91 10.80 10.89 24.8M
2025-02-07 10.60 10.99 10.59 10.83 39.6M
2025-02-06 10.50 10.66 10.44 10.63 20.4M
2025-02-05 10.53 10.59 10.44 10.50 17.3M
2025-01-27 10.70 10.75 10.41 10.43 22.0M
2025-01-24 10.58 10.75 10.57 10.69 22.3M
2025-01-23 10.78 10.93 10.61 10.64 40.8M
2025-01-22 10.53 10.61 10.45 10.59 17.3M
2025-01-21 10.62 10.66 10.45 10.53 15.7M
2025-01-20 10.53 10.73 10.50 10.56 27.0M
2025-01-17 10.43 10.53 10.37 10.46 16.1M
2025-01-16 10.50 10.66 10.36 10.45 21.6M
2025-01-15 10.50 10.50 10.40 10.46 23.2M
2025-01-14 10.22 10.56 10.21 10.51 34.7M
2025-01-13 10.11 10.22 10.00 10.19 17.2M
2025-01-10 10.30 10.38 10.13 10.15 20.2M
2025-01-09 10.27 10.41 10.24 10.30 17.4M
2025-01-08 10.36 10.42 10.06 10.31 29.8M
2025-01-07 10.38 10.45 10.27 10.43 17.7M
2025-01-06 10.27 10.45 10.27 10.36 22.7M
2025-01-03 10.67 10.70 10.30 10.33 32.8M
2025-01-02 11.10 11.11 10.52 10.65 44.1M