中国银河

601881
🏛️ 中国 →
17.77
最后更新: 2025-09-30
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 16.77 16.79 16.68 16.72 2,241.6K
09:35 16.72 16.77 16.71 16.73 1,611.8K
09:40 16.73 16.75 16.69 16.75 965.7K
09:45 16.74 16.74 16.69 16.70 892.4K
09:50 16.71 16.73 16.69 16.70 669.5K
09:55 16.69 16.76 16.69 16.74 1,138.0K
10:00 16.74 16.89 16.71 16.89 2,289.5K
10:05 16.89 17.02 16.89 17.01 5,085.7K
10:10 17.00 17.00 16.91 16.94 1,434.4K
10:15 16.95 16.95 16.91 16.92 846.7K
10:20 16.91 16.95 16.91 16.94 558.7K
10:25 16.94 16.96 16.92 16.92 522.3K
10:30 16.92 16.97 16.91 16.91 544.3K
10:35 16.92 16.93 16.91 16.92 431.2K
10:40 16.91 16.92 16.86 16.90 646.2K
10:45 16.90 16.91 16.88 16.88 304.9K
10:50 16.88 16.89 16.87 16.87 321.8K
10:55 16.87 16.89 16.87 16.89 315.1K
11:00 16.89 16.91 16.88 16.88 237.8K
11:05 16.88 16.89 16.86 16.86 256.5K
11:10 16.85 16.87 16.84 16.84 432.9K
11:15 16.84 16.88 16.82 16.82 1,166.9K
11:20 16.81 16.85 16.81 16.83 1,673.7K
11:25 16.84 16.88 16.83 16.87 809.1K
13:00 16.87 16.93 16.86 16.91 720.1K
13:05 16.92 17.00 16.92 17.00 1,722.0K
13:10 16.99 16.99 16.95 16.97 1,018.2K
13:15 16.98 16.99 16.97 16.97 816.9K
13:20 16.97 16.99 16.96 16.98 829.5K
13:25 16.97 16.98 16.94 16.95 490.9K
13:30 16.95 16.96 16.94 16.95 634.2K
13:35 16.95 16.96 16.94 16.96 381.8K
13:40 16.95 16.96 16.92 16.92 370.2K
13:45 16.92 16.95 16.91 16.93 504.6K
13:50 16.92 16.94 16.91 16.93 451.9K
13:55 16.93 16.93 16.90 16.90 342.1K
14:00 16.90 16.93 16.90 16.92 432.5K
14:05 16.91 16.93 16.89 16.93 449.6K
14:10 16.93 16.94 16.92 16.93 366.1K
14:15 16.93 16.95 16.93 16.94 281.7K
14:20 16.95 16.96 16.94 16.94 447.4K
14:25 16.95 16.95 16.93 16.94 371.1K
14:30 16.94 16.98 16.94 16.98 868.9K
14:35 16.98 17.01 16.96 16.98 1,623.3K
14:40 16.99 17.00 16.97 16.98 676.4K
14:45 16.98 16.99 16.97 16.97 571.4K
14:50 16.98 16.99 16.97 16.99 977.7K
14:55 16.99 17.00 16.98 17.00 634.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 17.70 17.92 17.62 17.77 65.8M
2025-09-29 16.90 18.12 16.89 17.78 127.5M
2025-09-26 16.90 17.18 16.86 16.99 34.3M
2025-09-25 16.80 17.24 16.78 17.04 48.5M
2025-09-24 16.65 16.97 16.63 16.85 36.3M
2025-09-23 16.88 16.89 16.58 16.76 36.4M
2025-09-22 16.73 17.03 16.68 17.00 41.9M
2025-09-19 16.85 16.92 16.63 16.71 36.7M
2025-09-18 17.25 17.35 16.67 16.85 74.5M
2025-09-17 17.20 17.48 17.20 17.39 47.5M
2025-09-16 17.19 17.36 16.98 17.26 50.3M
2025-09-15 17.20 17.32 17.10 17.20 34.7M
2025-09-12 17.40 17.50 17.17 17.19 54.8M
2025-09-11 17.00 17.48 16.96 17.48 66.7M
2025-09-10 17.16 17.28 17.03 17.07 37.5M
2025-09-09 17.08 17.40 17.02 17.21 57.3M
2025-09-08 17.18 17.21 17.03 17.08 54.8M
2025-09-05 17.19 17.23 16.99 17.21 59.0M
2025-09-04 17.31 17.39 16.99 17.14 62.5M
2025-09-03 17.95 18.06 17.17 17.31 72.4M
2025-09-02 18.22 18.29 17.78 17.94 72.1M
2025-09-01 18.50 18.59 18.20 18.24 71.9M
2025-08-29 18.50 18.76 18.36 18.51 90.6M
2025-08-28 18.07 18.39 17.86 18.38 81.5M
2025-08-27 18.64 18.78 18.06 18.08 96.0M
2025-08-26 18.91 19.02 18.61 18.64 69.1M
2025-08-25 19.10 19.27 18.66 19.00 109.5M
2025-08-22 18.05 18.88 18.01 18.86 117.8M
2025-08-21 18.35 18.45 17.95 18.06 54.9M
2025-08-20 18.12 18.29 17.91 18.27 59.2M
2025-08-19 18.40 18.53 18.13 18.19 66.8M
2025-08-18 18.40 18.72 18.20 18.48 113.1M
2025-08-15 17.58 18.49 17.54 18.30 130.4M
2025-08-14 17.75 17.97 17.53 17.63 75.9M
2025-08-13 17.57 17.88 17.47 17.74 89.1M
2025-08-12 17.44 17.57 17.37 17.48 40.1M
2025-08-11 17.20 17.52 17.19 17.40 44.6M
2025-08-08 17.36 17.36 17.16 17.21 33.1M
2025-08-07 17.43 17.62 17.27 17.37 45.1M
2025-08-06 17.48 17.48 17.31 17.42 38.4M
2025-08-05 17.09 17.54 17.09 17.47 66.2M
2025-08-04 16.92 17.05 16.88 17.04 33.8M
2025-08-01 17.12 17.28 16.91 16.98 50.2M
2025-07-31 17.71 17.83 17.08 17.20 73.3M
2025-07-30 17.90 17.90 17.48 17.71 53.1M
2025-07-29 17.85 17.95 17.58 17.90 63.0M
2025-07-28 17.84 18.19 17.76 17.96 68.2M
2025-07-25 17.97 18.08 17.78 17.84 65.2M
2025-07-24 17.58 18.08 17.49 17.98 108.0M
2025-07-23 17.65 17.97 17.48 17.54 109.5M
2025-07-22 17.53 17.61 17.30 17.55 63.0M
2025-07-21 17.11 17.74 17.09 17.58 86.0M
2025-07-18 17.16 17.29 17.07 17.19 46.7M
2025-07-17 17.04 17.16 16.96 17.13 46.8M
2025-07-16 17.03 17.40 16.96 17.10 49.9M
2025-07-15 17.18 17.25 16.85 17.00 55.8M
2025-07-14 17.27 17.32 17.15 17.16 51.8M
2025-07-11 17.34 17.75 17.20 17.43 122.7M
2025-07-10 17.01 17.30 17.01 17.23 52.1M
2025-07-09 17.35 17.36 17.02 17.07 42.7M
2025-07-08 17.08 17.31 17.07 17.24 49.7M
2025-07-07 16.99 17.18 16.96 17.10 31.2M
2025-07-04 17.12 17.40 16.96 17.06 68.7M
2025-07-03 16.98 17.23 16.98 17.12 43.8M
2025-07-02 17.06 17.14 16.92 16.96 32.5M
2025-07-01 17.16 17.17 16.93 17.07 35.3M
2025-06-30 17.12 17.27 16.92 17.15 53.8M
2025-06-27 17.27 17.64 17.07 17.12 83.2M
2025-06-26 17.50 17.50 17.09 17.23 87.3M
2025-06-25 17.10 17.68 17.00 17.56 142.3M
2025-06-24 16.38 17.38 16.29 17.01 132.4M
2025-06-23 15.95 16.34 15.90 16.29 41.1M
2025-06-20 16.08 16.19 16.01 16.04 30.9M
2025-06-19 16.46 16.52 16.03 16.08 53.0M
2025-06-18 16.75 16.79 16.42 16.54 39.4M
2025-06-17 16.72 16.87 16.66 16.78 36.7M
2025-06-16 16.45 16.79 16.45 16.75 41.6M
2025-06-13 16.72 16.80 16.46 16.54 57.4M
2025-06-12 16.75 17.03 16.72 16.79 59.6M
2025-06-11 16.39 17.18 16.38 16.93 117.2M
2025-06-10 16.51 16.74 16.25 16.34 72.2M
2025-06-09 16.39 16.78 16.39 16.60 87.6M
2025-06-06 16.35 16.45 16.13 16.18 42.7M
2025-06-05 16.07 16.44 16.02 16.38 66.3M
2025-06-04 15.89 16.14 15.84 16.05 42.2M
2025-06-03 15.71 15.99 15.69 15.88 32.7M
2025-05-30 15.86 15.88 15.73 15.81 26.8M
2025-05-29 15.74 15.96 15.73 15.93 37.9M
2025-05-28 15.81 15.93 15.69 15.75 27.8M
2025-05-27 15.86 15.86 15.72 15.80 23.6M
2025-05-26 15.94 15.98 15.71 15.86 40.2M
2025-05-23 16.20 16.35 15.89 15.90 50.5M
2025-05-22 16.42 16.42 16.20 16.22 35.7M
2025-05-21 16.51 16.65 16.34 16.45 43.8M
2025-05-20 16.52 16.75 16.49 16.59 43.6M
2025-05-19 16.43 16.69 16.32 16.58 45.2M
2025-05-16 16.50 16.65 16.35 16.48 46.6M
2025-05-15 16.61 16.75 16.51 16.59 72.3M
2025-05-14 16.30 17.21 16.10 16.88 150.9M
2025-05-13 16.60 16.62 16.23 16.31 75.1M
2025-05-12 15.95 16.53 15.86 16.50 120.4M
2025-05-09 16.17 16.18 15.78 15.83 57.0M
2025-05-08 15.89 16.30 15.89 16.20 77.7M
2025-05-07 16.39 16.49 15.90 15.99 105.5M
2025-05-06 15.78 15.87 15.60 15.81 72.3M
2025-04-30 15.93 16.06 15.50 15.64 71.3M
2025-04-29 15.86 15.93 15.80 15.87 31.3M
2025-04-28 15.98 15.99 15.80 15.89 37.1M
2025-04-25 15.99 16.23 15.96 16.05 67.0M
2025-04-24 16.03 16.10 15.80 15.92 47.4M
2025-04-23 16.05 16.09 15.90 16.05 54.5M
2025-04-22 16.10 16.16 15.93 15.94 52.8M
2025-04-21 15.98 16.34 15.91 16.11 66.5M
2025-04-18 15.82 16.24 15.80 16.11 72.6M
2025-04-17 15.80 16.13 15.75 15.88 56.0M
2025-04-16 15.80 15.93 15.55 15.92 66.9M
2025-04-15 15.81 15.96 15.71 15.80 44.8M
2025-04-14 16.05 16.05 15.78 15.85 73.1M
2025-04-11 15.60 16.43 15.50 15.99 119.8M
2025-04-10 15.47 15.97 15.30 15.58 112.2M
2025-04-09 14.58 15.28 14.40 15.18 108.8M
2025-04-08 14.94 15.08 14.60 14.88 101.3M
2025-04-07 15.55 15.76 14.79 14.79 124.2M
2025-04-03 16.28 16.63 16.24 16.43 51.1M
2025-04-02 16.35 16.63 16.32 16.50 58.7M
2025-04-01 16.59 16.69 16.23 16.28 74.3M
2025-03-31 16.99 17.04 16.36 16.62 93.1M
2025-03-28 16.89 17.18 16.80 16.99 74.2M
2025-03-27 16.78 17.12 16.76 16.89 70.5M
2025-03-26 16.80 17.08 16.79 16.86 66.5M
2025-03-25 17.30 17.34 16.66 16.77 108.2M
2025-03-24 17.28 17.44 16.99 17.35 109.5M
2025-03-21 17.50 17.96 17.16 17.18 153.0M
2025-03-20 17.60 17.92 17.58 17.63 98.0M
2025-03-19 17.73 17.88 17.59 17.67 102.7M
2025-03-18 17.90 17.98 17.55 17.75 138.8M
2025-03-17 18.31 18.48 17.68 17.70 249.4M
2025-03-14 17.58 19.33 17.58 18.70 403.3M
2025-03-13 17.18 18.28 17.12 17.57 272.3M
2025-03-12 16.23 17.85 16.15 17.30 289.9M
2025-03-11 16.02 16.34 16.02 16.23 74.9M
2025-03-10 16.18 16.57 16.02 16.27 102.7M
2025-03-07 16.41 16.62 16.19 16.29 113.4M
2025-03-06 16.49 16.99 16.48 16.67 194.8M
2025-03-05 15.81 17.02 15.56 16.48 246.8M
2025-03-04 15.75 16.17 15.72 15.83 135.5M
2025-03-03 16.39 16.64 15.80 16.00 185.4M
2025-02-28 17.50 17.86 16.41 16.66 319.2M
2025-02-27 15.90 17.82 15.68 17.82 416.9M
2025-02-26 14.72 16.20 14.71 16.20 143.8M
2025-02-25 14.81 14.98 14.67 14.73 52.0M
2025-02-24 15.30 15.38 14.91 15.03 60.2M
2025-02-21 15.19 15.42 15.00 15.36 80.5M
2025-02-20 14.84 15.55 14.79 15.20 97.0M
2025-02-19 14.32 15.15 14.32 14.94 84.1M
2025-02-18 14.70 14.80 14.31 14.40 56.6M
2025-02-17 15.00 15.05 14.60 14.81 84.6M
2025-02-14 14.35 14.63 14.34 14.49 40.8M
2025-02-13 14.43 14.69 14.29 14.44 66.0M
2025-02-12 14.25 14.45 14.16 14.43 40.7M
2025-02-11 14.46 14.49 14.20 14.28 36.8M
2025-02-10 14.46 14.56 14.35 14.47 44.2M
2025-02-07 14.22 14.73 14.16 14.47 76.4M
2025-02-06 14.04 14.30 13.97 14.24 45.8M
2025-02-05 14.06 14.15 13.88 14.07 39.1M
2025-01-27 14.29 14.31 13.97 13.97 40.6M
2025-01-24 14.06 14.44 13.99 14.23 63.4M
2025-01-23 14.02 14.50 13.90 13.94 68.7M
2025-01-22 13.83 13.85 13.65 13.76 26.4M
2025-01-21 13.90 13.97 13.72 13.88 29.9M
2025-01-20 13.75 14.05 13.67 13.82 48.6M
2025-01-17 13.56 13.73 13.56 13.66 26.7M
2025-01-16 13.74 13.88 13.50 13.66 40.6M
2025-01-15 13.80 13.83 13.67 13.72 34.0M
2025-01-14 13.51 13.88 13.46 13.88 55.4M
2025-01-13 13.16 13.48 13.13 13.47 31.4M
2025-01-10 13.56 13.65 13.32 13.32 30.4M
2025-01-09 13.56 13.68 13.40 13.56 25.6M
2025-01-08 13.71 13.71 13.25 13.57 50.0M
2025-01-07 13.62 13.76 13.52 13.72 38.9M
2025-01-06 13.62 13.77 13.39 13.60 58.7M
2025-01-03 14.12 14.17 13.67 13.72 71.0M
2025-01-02 15.20 15.20 13.94 14.12 114.3M