中银证券（601696）历史行情

以下为中银证券近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-21	10.770	10.750	10.890	10.730	-0.040	-0.371%	1,418.09万	1.53亿	0.510%
2026-10-20	10.910	10.790	10.920	10.740	-0.050	-0.461%	1,519.70万	1.64亿	0.547%
2026-10-19	10.800	10.840	10.880	10.760	0.000	0.000%	13.85万	0.00亿	0.000%
2026-10-16	10.950	10.840	11.000	10.730	-0.080	-0.733%	21.94万	0.00亿	0.000%
2026-10-15	10.750	10.920	11.040	10.710	0.010	0.092%	23.32万	0.00亿	0.000%
2026-10-14	10.930	10.910	11.040	10.880	-0.080	-0.728%	15.74万	0.00亿	0.000%
2026-10-13	11.000	10.990	11.140	10.880	-0.030	-0.272%	21.27万	0.00亿	0.000%
2026-10-12	11.000	11.020	11.080	10.950	-0.020	-0.181%	15.00万	0.00亿	0.000%
2026-10-09	10.750	11.040	11.090	10.710	0.280	2.602%	31.40万	0.00亿	0.000%
2026-10-08	10.960	10.760	11.000	10.700	-0.200	-1.825%	19.76万	0.00亿	0.000%
2026-10-07	10.970	10.960	11.030	10.930	0.000	0.000%	1,514.09万	1.66亿	0.545%
2026-10-06	10.970	10.960	11.030	10.930	0.000	0.000%	1,514.09万	1.66亿	0.545%
2026-10-05	10.970	10.960	11.030	10.930	0.000	0.000%	1,514.09万	1.66亿	0.545%
2026-10-02	10.970	10.960	11.030	10.930	0.000	0.000%	1,514.09万	1.66亿	0.545%
2026-10-01	10.970	10.960	11.030	10.930	0.000	0.000%	1,514.09万	1.66亿	0.545%
2026-09-30	10.970	10.960	11.030	10.930	0.000	0.000%	15.14万	0.00亿	0.000%
2026-09-29	10.920	10.960	11.020	10.910	0.030	0.274%	12.76万	0.00亿	0.000%
2026-09-28	11.100	10.930	11.160	10.900	-0.250	-2.236%	25.21万	0.00亿	0.000%
2026-09-27	11.230	11.180	11.560	11.170	-0.100	-0.887%	2,499.04万	2.83亿	0.900%
2026-09-24	11.230	11.180	11.560	11.170	-0.100	-0.887%	24.99万	0.00亿	0.000%
2026-09-23	11.400	11.280	11.450	11.270	-0.110	-0.966%	18.95万	0.00亿	0.000%
2026-09-22	11.420	11.390	11.540	11.370	0.010	0.088%	27.01万	0.00亿	0.000%
2026-09-21	11.300	11.380	11.390	11.270	0.080	0.708%	25.59万	0.00亿	0.000%
2026-09-18	11.220	11.300	11.360	11.220	0.130	1.164%	26.56万	0.00亿	0.000%
2026-09-17	11.210	11.170	11.290	11.160	-0.100	-0.887%	16.86万	0.00亿	0.000%
2026-09-16	11.140	11.270	11.340	11.040	0.130	1.167%	22.36万	0.00亿	0.000%
2026-09-15	11.230	11.140	11.280	11.140	-0.100	-0.890%	15.92万	0.00亿	0.000%
2026-09-14	11.200	11.240	11.290	11.170	-0.060	-0.531%	18.80万	0.00亿	0.000%
2026-09-11	11.600	11.300	11.620	11.190	-0.440	-3.748%	47.17万	0.00亿	0.000%
2026-09-10	11.650	11.740	11.830	11.630	0.030	0.256%	27.76万	0.00亿	0.000%
2026-09-09	11.750	11.710	11.790	11.640	-0.080	-0.679%	24.43万	0.00亿	0.000%
2026-09-08	11.930	11.790	12.010	11.730	-0.140	-1.174%	36.91万	0.00亿	0.000%
2026-09-07	12.150	11.930	12.230	11.910	-0.190	-1.568%	45.83万	0.00亿	0.000%
2026-09-04	12.040	12.120	12.380	12.040	0.140	1.169%	67.13万	0.00亿	0.000%
2026-09-03	11.860	11.980	12.250	11.820	0.170	1.439%	51.90万	0.00亿	0.000%
2026-09-02	12.050	11.810	12.070	11.800	-0.340	-2.798%	35.20万	0.00亿	0.000%
2026-09-01	11.950	12.150	12.230	11.910	0.140	1.166%	43.50万	0.00亿	0.000%
2026-08-31	12.000	12.010	12.120	11.780	-0.070	-0.579%	37.63万	0.00亿	0.000%
2026-08-28	12.170	12.080	12.200	12.020	-0.110	-0.902%	35.35万	0.00亿	0.000%
2026-08-27	11.760	12.190	12.360	11.740	0.370	3.130%	64.13万	0.00亿	0.000%
2026-08-26	11.610	11.820	12.040	11.570	0.210	1.809%	48.49万	0.00亿	0.000%
2026-08-25	11.580	11.610	11.650	11.450	0.000	0.000%	20.27万	0.00亿	0.000%
2026-08-24	11.650	11.610	11.750	11.500	-0.010	-0.086%	20.79万	0.00亿	0.000%
2026-08-21	11.580	11.620	11.720	11.420	-0.020	-0.172%	20.10万	0.00亿	0.000%
2026-08-20	11.500	11.640	11.730	11.420	0.230	2.016%	29.84万	0.00亿	0.000%
2026-08-19	11.790	11.410	11.850	11.380	-0.433	-3.656%	31.08万	0.00亿	0.000%
2026-08-18	11.993	11.843	12.023	11.713	-0.210	-1.742%	30.72万	0.00亿	0.000%
2026-08-17	11.813	12.053	12.063	11.773	0.190	1.602%	27.05万	0.00亿	0.000%
2026-08-14	12.033	11.863	12.133	11.783	-0.200	-1.658%	31.99万	0.00亿	0.000%
2026-08-13	12.053	12.063	12.253	12.023	-0.050	-0.413%	44.83万	0.00亿	0.000%
2026-08-12	11.853	12.113	12.173	11.813	0.230	1.936%	48.50万	0.00亿	0.000%
2026-08-11	11.913	11.883	12.003	11.833	-0.060	-0.502%	23.82万	0.00亿	0.000%
2026-08-10	11.973	11.943	12.053	11.863	-0.030	-0.251%	25.94万	0.00亿	0.000%
2026-08-07	11.843	11.973	11.973	11.733	0.100	0.842%	27.94万	0.00亿	0.000%
2026-08-06	12.043	11.873	12.073	11.793	-0.220	-1.819%	34.81万	0.00亿	0.000%
2026-08-05	11.933	12.093	12.223	11.933	0.100	0.834%	39.29万	0.00亿	0.000%
2026-08-04	11.893	11.993	12.133	11.893	0.120	1.011%	39.69万	0.00亿	0.000%
2026-08-03	11.643	11.873	11.913	11.483	0.060	0.508%	32.91万	0.00亿	0.000%
2026-07-31	11.653	11.813	11.913	11.653	0.160	1.373%	44.10万	0.00亿	0.000%
2026-07-30	11.553	11.653	11.863	11.523	-0.030	-0.257%	40.88万	0.00亿	0.000%
2026-07-29	11.203	11.683	11.973	11.183	0.530	4.752%	66.03万	0.00亿	0.000%
2026-07-28	11.373	11.153	11.383	11.113	-0.320	-2.789%	33.35万	0.00亿	0.000%
2026-07-27	11.283	11.473	11.483	11.123	0.180	1.594%	26.05万	0.00亿	0.000%
2026-07-24	11.773	11.293	11.813	11.293	-0.510	-4.321%	40.18万	0.00亿	0.000%
2026-07-23	11.653	11.803	11.873	11.593	0.120	1.027%	38.29万	0.00亿	0.000%
2026-07-22	11.493	11.683	11.823	11.393	0.040	0.344%	47.90万	0.00亿	0.000%
2026-07-21	11.633	11.643	11.803	11.433	0.080	0.692%	57.94万	0.00亿	0.000%
2026-07-20	11.403	11.563	11.613	11.253	0.200	1.760%	43.57万	0.00亿	0.000%
2026-07-17	11.553	11.363	11.923	11.363	-0.190	-1.645%	55.24万	0.00亿	0.000%
2026-07-16	11.763	11.553	11.873	11.543	-0.310	-2.613%	37.96万	0.00亿	0.000%
2026-07-15	11.603	11.863	12.003	11.513	0.260	2.241%	53.48万	0.00亿	0.000%
2026-07-14	11.413	11.603	11.613	11.323	0.190	1.665%	39.94万	0.00亿	0.000%
2026-07-13	11.743	11.413	11.773	11.403	-0.370	-3.140%	42.07万	0.00亿	0.000%
2026-07-10	11.863	11.783	12.123	11.673	-0.160	-1.340%	47.90万	0.00亿	0.000%
2026-07-09	11.613	11.943	12.013	11.453	0.360	3.108%	55.37万	0.00亿	0.000%
2026-07-08	11.803	11.583	12.003	11.563	-0.210	-1.781%	50.28万	0.00亿	0.000%
2026-07-07	12.403	11.793	12.443	11.783	-0.620	-4.995%	58.42万	0.00亿	0.000%
2026-07-06	12.783	12.413	12.883	12.343	-0.220	-1.741%	61.30万	0.00亿	0.000%
2026-07-03	12.743	12.633	12.903	12.473	0.040	0.318%	59.05万	0.00亿	0.000%
2026-07-02	13.013	12.593	13.153	12.553	-0.550	-4.185%	82.59万	0.00亿	0.000%
2026-07-01	12.683	13.143	13.323	12.483	0.510	4.037%	119.17万	0.00亿	0.000%
2026-06-30	12.313	12.633	13.093	12.283	0.220	1.772%	75.16万	0.00亿	0.000%
2026-06-29	12.483	12.413	12.723	12.213	0.050	0.404%	69.85万	0.00亿	0.000%
2026-06-26	12.943	12.363	13.383	12.343	-0.800	-6.078%	105.66万	0.00亿	0.000%
2026-06-25	12.733	13.163	13.373	12.673	0.280	2.173%	133.15万	0.00亿	0.000%
2026-06-24	12.933	12.883	13.313	12.753	-0.240	-1.829%	89.36万	0.00亿	0.000%
2026-06-23	13.123	13.123	13.453	13.003	-0.340	-2.525%	132.35万	0.00亿	0.000%
2026-06-22	12.683	13.463	13.483	12.583	0.730	5.733%	188.17万	0.00亿	0.000%
2026-06-18	13.033	12.733	13.083	12.673	-0.400	-3.046%	101.21万	0.00亿	0.000%
2026-06-17	13.333	13.133	13.423	12.983	-0.150	-1.129%	131.97万	0.00亿	0.000%
2026-06-16	12.563	13.283	13.553	12.543	0.610	4.813%	251.63万	0.00亿	0.000%
2026-06-15	11.883	12.673	12.673	11.873	1.150	9.980%	132.49万	0.00亿	0.000%
2026-06-12	10.503	11.523	11.523	10.453	1.050	10.026%	95.97万	0.00亿	0.000%
2026-06-11	10.563	10.473	10.673	10.373	-0.160	-1.505%	21.49万	0.00亿	0.000%
2026-06-10	10.483	10.633	10.643	10.463	0.080	0.758%	24.62万	0.00亿	0.000%
2026-06-09	10.563	10.553	10.583	10.363	0.060	0.572%	21.49万	0.00亿	0.000%
2026-06-08	10.593	10.493	10.783	10.423	-0.320	-2.959%	30.27万	0.00亿	0.000%
2026-06-05	10.973	10.813	11.023	10.803	-0.170	-1.548%	28.35万	0.00亿	0.000%
2026-06-04	11.183	10.983	11.263	10.883	-0.230	-2.051%	38.28万	0.00亿	0.000%
2026-06-03	11.203	11.213	11.413	11.173	-0.030	-0.267%	29.05万	0.00亿	0.000%
2026-06-02	11.343	11.243	11.383	11.153	-0.110	-0.969%	27.01万	0.00亿	0.000%
2026-06-01	11.333	11.353	11.453	11.283	-0.030	-0.264%	23.47万	0.00亿	0.000%
2026-05-29	11.473	11.383	11.733	11.383	-0.040	-0.350%	31.58万	0.00亿	0.000%
2026-05-28	11.603	11.423	11.633	11.253	-0.190	-1.636%	30.92万	0.00亿	0.000%
2026-05-27	11.783	11.613	11.973	11.593	-0.240	-2.025%	31.37万	0.00亿	0.000%
2026-05-26	11.763	11.853	12.013	11.693	0.040	0.339%	34.36万	0.00亿	0.000%
2026-05-25	11.683	11.813	11.913	11.653	0.120	1.026%	32.89万	0.00亿	0.000%
2026-05-22	12.023	11.693	12.063	11.683	-0.270	-2.257%	42.85万	0.00亿	0.000%
2026-05-21	12.133	11.963	12.483	11.963	-0.080	-0.664%	65.58万	0.00亿	0.000%
2026-05-20	11.983	12.043	12.343	11.863	0.000	0.000%	36.12万	0.00亿	0.000%
2026-05-19	11.923	12.043	12.083	11.803	0.120	1.006%	31.77万	0.00亿	0.000%
2026-05-18	11.893	11.923	11.983	11.833	0.010	0.084%	26.03万	0.00亿	0.000%
2026-05-15	12.343	11.913	12.383	11.883	-0.430	-3.484%	53.16万	0.00亿	0.000%
2026-05-14	12.663	12.343	12.723	12.343	-0.320	-2.527%	31.96万	0.00亿	0.000%
2026-05-13	12.593	12.663	12.683	12.503	-0.020	-0.158%	32.47万	0.00亿	0.000%
2026-05-12	12.653	12.683	12.863	12.563	0.070	0.555%	48.19万	0.00亿	0.000%
2026-05-11	12.403	12.613	12.683	12.323	0.190	1.529%	51.19万	0.00亿	0.000%
2026-05-08	12.443	12.423	12.583	12.403	-0.090	-0.719%	28.41万	0.00亿	0.000%
2026-05-07	12.603	12.513	12.613	12.403	-0.030	-0.239%	31.46万	0.00亿	0.000%
2026-05-06	12.463	12.543	12.633	12.413	0.140	1.129%	39.85万	0.00亿	0.000%
2026-04-30	12.313	12.403	12.583	12.303	0.150	1.224%	37.89万	0.00亿	0.000%
2026-04-29	12.133	12.253	12.263	12.133	0.080	0.657%	24.34万	0.00亿	0.000%
2026-04-28	12.183	12.173	12.363	12.123	-0.030	-0.246%	27.36万	0.00亿	0.000%
2026-04-27	12.133	12.203	12.363	12.133	0.110	0.910%	23.35万	0.00亿	0.000%
2026-04-24	12.183	12.093	12.273	12.063	-0.140	-1.144%	20.64万	0.00亿	0.000%
2026-04-23	12.403	12.233	12.453	12.183	0.000	0.000%	28.64万	0.00亿	0.000%
2026-04-22	12.283	12.423	12.523	12.223	0.000	0.000%	29.22万	0.00亿	0.000%
2026-04-21	12.483	12.343	12.503	12.263	-0.170	-1.359%	25.60万	0.00亿	0.000%
2026-04-20	12.533	12.513	12.583	12.473	0.000	0.000%	23.71万	0.00亿	0.000%
2026-04-17	12.473	12.533	12.683	12.403	0.000	0.000%	37.20万	0.00亿	0.000%
2026-04-16	12.500	12.480	12.610	12.460	0.010	0.080%	28.16万	3.53亿	1.010%
2026-04-15	12.643	12.473	12.653	12.423	0.000	0.000%	24.02万	0.00亿	0.000%
2026-04-14	12.683	12.573	12.723	12.403	-0.030	-0.238%	36.05万	0.00亿	0.000%
2026-04-13	12.483	12.603	12.713	12.443	0.000	0.000%	47.20万	0.00亿	0.000%
2026-04-10	12.323	12.783	12.913	12.313	0.000	0.000%	84.94万	0.00亿	0.000%
2026-04-09	12.343	12.163	12.343	12.153	0.000	0.000%	22.84万	0.00亿	0.000%
2026-04-08	12.333	12.473	12.543	12.273	0.000	0.000%	38.72万	0.00亿	0.000%
2026-04-07	11.943	12.093	12.103	11.943	0.000	0.000%	13.76万	0.00亿	0.000%
2026-04-03	12.143	11.943	12.223	11.943	0.000	0.000%	17.66万	0.00亿	0.000%
2026-04-02	12.283	12.123	12.313	12.063	0.000	0.000%	18.48万	0.00亿	0.000%
2026-04-01	12.343	12.353	12.383	12.233	0.000	0.000%	20.44万	0.00亿	0.000%