中国银河（601881）历史行情

以下为中国银河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
2026-10-19	11.780	11.780	11.860	11.750	-0.120	-1.008%	16.79万	0.00亿	0.000%
2026-10-16	11.910	11.900	11.980	11.750	-0.030	-0.251%	29.71万	0.00亿	0.000%
2026-10-15	11.780	11.930	11.950	11.700	0.070	0.590%	35.86万	0.00亿	0.000%
2026-10-14	11.650	11.860	11.970	11.650	0.170	1.454%	31.85万	0.00亿	0.000%
2026-10-13	11.680	11.690	11.770	11.620	-0.020	-0.171%	18.72万	0.00亿	0.000%
2026-10-12	11.600	11.710	11.740	11.570	0.110	0.948%	21.74万	0.00亿	0.000%
2026-10-09	11.380	11.600	11.660	11.370	0.200	1.754%	24.15万	0.00亿	0.000%
2026-10-08	11.560	11.400	11.610	11.350	-0.190	-1.639%	23.95万	0.00亿	0.000%
2026-10-07	11.550	11.590	11.610	11.500	0.080	0.695%	1,665.25万	1.92亿	0.230%
2026-10-06	11.550	11.590	11.610	11.500	0.080	0.695%	1,665.25万	1.92亿	0.230%
2026-10-05	11.550	11.590	11.610	11.500	0.080	0.695%	1,665.25万	1.92亿	0.230%
2026-10-02	11.550	11.590	11.610	11.500	0.080	0.695%	1,665.25万	1.92亿	0.230%
2026-10-01	11.550	11.590	11.610	11.500	0.080	0.695%	1,665.25万	1.92亿	0.230%
2026-09-30	11.550	11.590	11.610	11.500	0.080	0.695%	16.65万	0.00亿	0.000%
2026-09-29	11.570	11.510	11.650	11.510	-0.070	-0.604%	17.48万	0.00亿	0.000%
2026-09-28	11.830	11.580	11.850	11.570	-0.280	-2.361%	25.19万	0.00亿	0.000%
2026-09-27	12.070	11.860	12.070	11.860	-0.230	-1.902%	2,308.57万	2.76亿	0.319%
2026-09-24	12.070	11.860	12.070	11.860	-0.230	-1.902%	23.09万	0.00亿	0.000%
2026-09-23	12.180	12.090	12.190	12.090	-0.090	-0.739%	13.29万	0.00亿	0.000%
2026-09-22	12.150	12.180	12.220	12.120	0.050	0.412%	25.41万	0.00亿	0.000%
2026-09-21	12.070	12.130	12.160	12.050	0.050	0.414%	19.92万	0.00亿	0.000%
2026-09-18	11.990	12.080	12.100	11.960	0.130	1.088%	18.19万	0.00亿	0.000%
2026-09-17	12.080	11.950	12.120	11.940	-0.180	-1.484%	20.33万	0.00亿	0.000%
2026-09-16	12.100	12.130	12.170	11.970	0.030	0.248%	21.29万	0.00亿	0.000%
2026-09-15	12.080	12.100	12.180	11.990	0.020	0.166%	23.58万	0.00亿	0.000%
2026-09-14	11.900	12.080	12.200	11.810	0.170	1.427%	33.32万	0.00亿	0.000%
2026-09-11	12.200	11.910	12.210	11.880	-0.360	-2.934%	33.64万	0.00亿	0.000%
2026-09-10	12.150	12.270	12.280	12.120	0.100	0.822%	19.33万	0.00亿	0.000%
2026-09-09	12.230	12.170	12.230	12.130	-0.080	-0.653%	18.63万	0.00亿	0.000%
2026-09-08	12.280	12.250	12.360	12.220	-0.030	-0.244%	16.78万	0.00亿	0.000%
2026-09-07	12.450	12.280	12.480	12.250	-0.150	-1.207%	23.38万	0.00亿	0.000%
2026-09-04	12.370	12.430	12.530	12.370	0.050	0.404%	28.13万	0.00亿	0.000%
2026-09-03	12.350	12.380	12.510	12.330	0.040	0.324%	28.24万	0.00亿	0.000%
2026-09-02	12.400	12.340	12.450	12.270	-0.130	-1.043%	25.51万	0.00亿	0.000%
2026-09-01	12.320	12.470	12.490	12.280	0.110	0.890%	32.12万	0.00亿	0.000%
2026-08-31	12.280	12.360	12.360	12.210	0.050	0.406%	27.30万	0.00亿	0.000%
2026-08-28	12.300	12.310	12.350	12.220	0.000	0.000%	22.77万	0.00亿	0.000%
2026-08-27	12.200	12.310	12.320	12.160	0.060	0.490%	31.59万	0.00亿	0.000%
2026-08-26	12.040	12.250	12.290	12.020	0.210	1.744%	35.67万	0.00亿	0.000%
2026-08-25	12.020	12.040	12.080	11.980	0.010	0.083%	13.53万	0.00亿	0.000%
2026-08-24	12.050	12.030	12.110	11.960	-0.040	-0.331%	15.98万	0.00亿	0.000%
2026-08-21	11.910	12.070	12.100	11.860	0.120	1.004%	19.68万	0.00亿	0.000%
2026-08-20	11.910	11.950	11.960	11.880	0.050	0.420%	14.36万	0.00亿	0.000%
2026-08-19	12.030	11.900	12.050	11.870	-0.150	-1.245%	24.70万	0.00亿	0.000%
2026-08-18	12.220	12.050	12.230	11.990	-0.190	-1.552%	31.46万	0.00亿	0.000%
2026-08-17	12.200	12.240	12.240	12.150	0.030	0.246%	16.31万	0.00亿	0.000%
2026-08-14	12.340	12.210	12.380	12.190	-0.140	-1.134%	24.61万	0.00亿	0.000%
2026-08-13	12.360	12.350	12.480	12.340	-0.010	-0.081%	23.31万	0.00亿	0.000%
2026-08-12	12.310	12.360	12.390	12.280	0.040	0.325%	17.10万	0.00亿	0.000%
2026-08-11	12.400	12.320	12.430	12.300	-0.090	-0.725%	21.68万	0.00亿	0.000%
2026-08-10	12.410	12.410	12.470	12.400	0.000	0.000%	20.91万	0.00亿	0.000%
2026-08-07	12.420	12.410	12.460	12.350	-0.030	-0.241%	25.23万	0.00亿	0.000%
2026-08-06	12.580	12.440	12.610	12.400	-0.200	-1.582%	32.30万	0.00亿	0.000%
2026-08-05	12.610	12.640	12.710	12.550	0.030	0.238%	36.25万	0.00亿	0.000%
2026-08-04	12.640	12.610	12.730	12.570	0.040	0.318%	31.89万	0.00亿	0.000%
2026-08-03	12.530	12.570	12.640	12.490	-0.060	-0.475%	25.47万	0.00亿	0.000%
2026-07-31	12.630	12.630	12.670	12.550	0.060	0.477%	28.69万	0.00亿	0.000%
2026-07-30	12.500	12.570	12.630	12.440	-0.010	-0.079%	30.45万	0.00亿	0.000%
2026-07-29	12.320	12.580	12.600	12.320	0.260	2.110%	32.48万	0.00亿	0.000%
2026-07-28	12.440	12.320	12.480	12.280	-0.220	-1.754%	27.69万	0.00亿	0.000%
2026-07-27	12.450	12.540	12.560	12.320	0.090	0.723%	25.50万	0.00亿	0.000%
2026-07-24	12.810	12.450	12.830	12.430	-0.410	-3.188%	43.27万	0.00亿	0.000%
2026-07-23	12.690	12.860	12.870	12.660	0.160	1.260%	34.90万	0.00亿	0.000%
2026-07-22	12.780	12.700	12.810	12.610	-0.150	-1.167%	37.49万	0.00亿	0.000%
2026-07-21	12.770	12.850	12.980	12.680	0.060	0.469%	57.54万	0.00亿	0.000%
2026-07-20	12.660	12.790	12.870	12.620	0.140	1.107%	49.27万	0.00亿	0.000%
2026-07-17	12.870	12.650	13.020	12.570	-0.250	-1.938%	56.23万	0.00亿	0.000%
2026-07-16	12.950	12.900	13.040	12.850	-0.190	-1.451%	43.73万	0.00亿	0.000%
2026-07-15	12.800	13.090	13.180	12.760	0.240	1.868%	64.23万	0.00亿	0.000%
2026-07-14	12.790	12.850	12.870	12.640	0.055	0.430%	38.65万	0.00亿	0.000%
2026-07-13	12.645	12.795	12.825	12.555	0.080	0.629%	42.69万	0.00亿	0.000%
2026-07-10	12.855	12.715	12.885	12.675	-0.250	-1.928%	53.55万	0.00亿	0.000%
2026-07-09	12.815	12.965	13.005	12.615	0.160	1.250%	53.54万	0.00亿	0.000%
2026-07-08	12.925	12.805	12.995	12.775	-0.150	-1.158%	40.06万	0.00亿	0.000%
2026-07-07	13.245	12.955	13.255	12.855	-0.340	-2.557%	59.35万	0.00亿	0.000%
2026-07-06	13.355	13.295	13.555	13.185	0.080	0.605%	85.62万	0.00亿	0.000%
2026-07-03	12.735	13.215	13.595	12.695	0.490	3.851%	111.02万	0.00亿	0.000%
2026-07-02	12.965	12.725	12.985	12.695	-0.180	-1.395%	75.79万	0.00亿	0.000%
2026-07-01	12.345	12.905	13.045	12.285	0.560	4.536%	113.17万	0.00亿	0.000%
2026-06-30	12.275	12.345	12.465	12.155	-0.020	-0.162%	50.08万	0.00亿	0.000%
2026-06-29	12.245	12.365	12.515	12.185	0.120	0.980%	62.49万	0.00亿	0.000%
2026-06-26	12.735	12.245	12.895	12.205	-0.580	-4.522%	85.83万	0.00亿	0.000%
2026-06-25	12.395	12.825	12.965	12.265	0.430	3.469%	110.91万	0.00亿	0.000%
2026-06-24	12.615	12.395	12.915	12.345	-0.300	-2.363%	75.54万	0.00亿	0.000%
2026-06-23	12.805	12.695	13.035	12.615	-0.120	-0.936%	100.44万	0.00亿	0.000%
2026-06-22	11.855	12.815	12.825	11.825	0.950	8.007%	114.88万	0.00亿	0.000%
2026-06-18	12.445	11.865	12.545	11.865	-0.610	-4.890%	66.45万	0.00亿	0.000%
2026-06-17	12.505	12.475	12.635	12.415	-0.070	-0.558%	36.84万	0.00亿	0.000%
2026-06-16	12.365	12.545	12.575	12.315	0.100	0.804%	47.87万	0.00亿	0.000%
2026-06-15	12.215	12.445	12.685	12.205	0.270	2.218%	77.95万	0.00亿	0.000%
2026-06-12	11.765	12.175	12.205	11.685	0.440	3.749%	67.06万	0.00亿	0.000%
2026-06-11	11.785	11.735	11.965	11.655	-0.110	-0.929%	34.91万	0.00亿	0.000%
2026-06-10	11.595	11.845	11.855	11.545	0.200	1.717%	43.28万	0.00亿	0.000%
2026-06-09	11.665	11.645	11.675	11.515	0.010	0.086%	26.23万	0.00亿	0.000%
2026-06-08	11.675	11.635	11.815	11.555	-0.240	-2.021%	37.74万	0.00亿	0.000%
2026-06-05	11.875	11.875	12.015	11.785	0.040	0.338%	29.23万	0.00亿	0.000%
2026-06-04	12.025	11.835	12.155	11.755	-0.250	-2.069%	39.31万	0.00亿	0.000%
2026-06-03	12.085	12.085	12.205	11.995	-0.070	-0.576%	33.10万	0.00亿	0.000%
2026-06-02	12.075	12.155	12.205	11.945	0.030	0.247%	42.27万	0.00亿	0.000%
2026-06-01	11.985	12.125	12.145	11.885	0.070	0.581%	39.48万	0.00亿	0.000%
2026-05-29	11.875	12.055	12.215	11.875	0.150	1.260%	58.85万	0.00亿	0.000%
2026-05-28	12.225	11.905	12.275	11.835	-0.380	-3.093%	57.75万	0.00亿	0.000%
2026-05-27	12.295	12.285	12.525	12.175	-0.080	-0.647%	48.45万	0.00亿	0.000%
2026-05-26	11.995	12.365	12.815	11.925	0.360	2.999%	84.59万	0.00亿	0.000%
2026-05-25	11.965	12.005	12.085	11.885	0.100	0.840%	33.36万	0.00亿	0.000%
2026-05-22	12.255	11.905	12.285	11.905	-0.280	-2.298%	51.48万	0.00亿	0.000%
2026-05-21	12.345	12.185	12.745	12.185	-0.080	-0.652%	62.41万	0.00亿	0.000%
2026-05-20	12.255	12.265	12.405	12.205	-0.050	-0.406%	28.80万	0.00亿	0.000%
2026-05-19	12.085	12.315	12.345	12.085	0.250	2.072%	36.56万	0.00亿	0.000%
2026-05-18	12.125	12.065	12.235	12.005	-0.130	-1.066%	34.30万	0.00亿	0.000%
2026-05-15	12.455	12.195	12.495	12.145	-0.270	-2.166%	41.96万	0.00亿	0.000%
2026-05-14	12.705	12.465	12.825	12.465	-0.250	-1.966%	48.16万	0.00亿	0.000%
2026-05-13	12.735	12.715	12.765	12.555	-0.060	-0.470%	46.54万	0.00亿	0.000%
2026-05-12	12.845	12.775	12.925	12.725	-0.060	-0.467%	47.07万	0.00亿	0.000%
2026-05-11	12.595	12.835	12.895	12.515	0.220	1.744%	61.19万	0.00亿	0.000%
2026-05-08	12.675	12.615	12.705	12.555	-0.110	-0.864%	35.20万	0.00亿	0.000%
2026-05-07	12.785	12.725	12.805	12.605	0.000	0.000%	41.69万	0.00亿	0.000%
2026-05-06	12.605	12.725	12.745	12.545	0.170	1.354%	53.48万	0.00亿	0.000%
2026-04-30	12.575	12.555	12.755	12.425	-0.150	-1.181%	57.66万	0.00亿	0.000%
2026-04-29	12.445	12.705	12.705	12.385	0.260	2.089%	49.52万	0.00亿	0.000%
2026-04-28	12.165	12.445	12.585	12.165	0.300	2.470%	67.99万	0.00亿	0.000%
2026-04-27	12.175	12.145	12.295	12.105	-0.050	-0.410%	31.59万	0.00亿	0.000%
2026-04-24	12.325	12.195	12.345	12.155	-0.150	-1.215%	26.83万	0.00亿	0.000%
2026-04-23	12.415	12.345	12.505	12.315	-0.100	-0.804%	32.27万	0.00亿	0.000%
2026-04-22	12.475	12.445	12.635	12.385	0.000	0.000%	46.51万	0.00亿	0.000%
2026-04-21	12.635	12.505	12.635	12.415	-0.130	-1.029%	30.74万	0.00亿	0.000%
2026-04-20	12.705	12.635	12.715	12.595	0.000	0.000%	31.81万	0.00亿	0.000%
2026-04-17	12.745	12.695	12.745	12.595	0.000	0.000%	32.63万	0.00亿	0.000%
2026-04-16	12.830	12.760	12.880	12.740	-0.010	-0.080%	35.72万	4.65亿	0.490%
2026-04-15	12.915	12.765	12.925	12.755	0.000	0.000%	23.36万	0.00亿	0.000%
2026-04-14	12.875	12.845	12.905	12.685	0.080	0.627%	27.11万	0.00亿	0.000%
2026-04-13	12.705	12.765	12.905	12.635	0.000	0.000%	41.12万	0.00亿	0.000%
2026-04-10	12.585	12.785	13.085	12.585	0.000	0.000%	68.70万	0.00亿	0.000%
2026-04-09	12.545	12.435	12.565	12.395	0.000	0.000%	25.43万	0.00亿	0.000%
2026-04-08	12.465	12.715	12.745	12.385	0.000	0.000%	49.77万	0.00亿	0.000%
2026-04-07	12.265	12.195	12.305	12.115	0.000	0.000%	24.74万	0.00亿	0.000%
2026-04-03	12.425	12.265	12.475	12.235	0.000	0.000%	26.47万	0.00亿	0.000%
2026-04-02	12.565	12.405	12.645	12.325	0.000	0.000%	40.15万	0.00亿	0.000%
2026-04-01	12.645	12.635	12.705	12.535	0.000	0.000%	42.46万	0.00亿	0.000%