China Galaxy Securities Co Ltd Class A（601881.SHG）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	11.91	11.98	11.75	11.90	-0.25%	29,710,676
2026-10-15	11.78	11.95	11.70	11.93	+0.59%	35,863,883
2026-10-14	11.65	11.97	11.65	11.86	+1.45%	31,852,800
2026-10-13	11.68	11.77	11.62	11.69	-0.17%	18,716,689
2026-10-12	11.60	11.74	11.57	11.71	+0.95%	21,743,860
2026-10-09	11.38	11.66	11.37	11.60	+1.75%	24,150,088
2026-10-08	11.56	11.61	11.35	11.40	-1.64%	23,948,988
2026-09-30	11.55	11.61	11.50	11.59	+0.70%	16,652,526
2026-09-29	11.57	11.65	11.51	11.51	-0.60%	17,484,489
2026-09-28	11.83	11.85	11.57	11.58	-2.36%	25,192,457
2026-09-24	12.07	12.07	11.86	11.86	-1.90%	23,085,674
2026-09-23	12.18	12.19	12.09	12.09	-0.74%	13,286,348
2026-09-22	12.15	12.22	12.12	12.18	+0.41%	25,411,407
2026-09-21	12.07	12.16	12.05	12.13	+0.41%	19,919,050
2026-09-18	11.99	12.10	11.96	12.08	+1.09%	18,189,592
2026-09-17	12.08	12.12	11.94	11.95	-1.48%	20,328,011
2026-09-16	12.10	12.17	11.97	12.13	+0.25%	21,290,702
2026-09-15	12.08	12.18	11.99	12.10	+0.17%	23,584,901
2026-09-14	11.90	12.20	11.81	12.08	+1.43%	33,315,259
2026-09-11	12.20	12.21	11.88	11.91	-2.93%	33,641,962
2026-09-10	12.15	12.28	12.12	12.27	+0.82%	19,331,295
2026-09-09	12.23	12.23	12.13	12.17	-0.65%	18,631,789
2026-09-08	12.28	12.36	12.22	12.25	-0.24%	16,779,985
2026-09-07	12.45	12.48	12.25	12.28	-1.21%	23,381,860
2026-09-04	12.37	12.53	12.37	12.43	+0.40%	28,125,978
2026-09-03	12.35	12.51	12.33	12.38	+0.32%	28,241,231
2026-09-02	12.40	12.45	12.27	12.34	-1.04%	25,511,487
2026-09-01	12.32	12.49	12.28	12.47	+0.89%	32,116,115
2026-08-31	12.28	12.36	12.21	12.36	+0.41%	27,302,220
2026-08-28	12.30	12.35	12.22	12.31	+0.00%	22,764,962
2026-08-27	12.20	12.32	12.16	12.31	+0.49%	31,592,872
2026-08-26	12.04	12.29	12.02	12.25	+1.74%	35,672,104
2026-08-25	12.02	12.08	11.98	12.04	+0.08%	13,530,843
2026-08-24	12.05	12.11	11.96	12.03	-0.33%	15,978,667
2026-08-21	11.91	12.10	11.86	12.07	+1.00%	19,678,485
2026-08-20	11.91	11.96	11.88	11.95	+0.42%	14,360,698
2026-08-19	12.03	12.05	11.87	11.90	-1.24%	24,699,275
2026-08-18	12.22	12.23	11.99	12.05	-1.55%	31,456,758
2026-08-17	12.20	12.24	12.15	12.24	+0.25%	16,313,506
2026-08-14	12.34	12.38	12.19	12.21	-1.13%	24,607,947
2026-08-13	12.36	12.48	12.34	12.35	-0.08%	23,308,569
2026-08-12	12.31	12.39	12.28	12.36	+0.32%	17,102,894
2026-08-11	12.40	12.43	12.30	12.32	-0.73%	21,679,000
2026-08-10	12.41	12.47	12.40	12.41	+0.00%	20,911,922
2026-08-07	12.42	12.46	12.35	12.41	-0.24%	25,234,145
2026-08-06	12.58	12.61	12.40	12.44	-1.58%	32,302,569
2026-08-05	12.61	12.71	12.55	12.64	+0.24%	36,248,178
2026-08-04	12.64	12.73	12.57	12.61	+0.32%	31,885,219
2026-08-03	12.53	12.64	12.49	12.57	-0.48%	25,474,124
2026-07-31	12.63	12.67	12.55	12.63	+0.48%	28,688,256
2026-07-30	12.50	12.63	12.44	12.57	-0.08%	30,452,999
2026-07-29	12.32	12.60	12.32	12.58	+2.11%	32,478,329
2026-07-28	12.44	12.48	12.28	12.32	-1.75%	27,688,106
2026-07-27	12.45	12.56	12.32	12.54	+0.72%	25,496,416
2026-07-24	12.81	12.83	12.43	12.45	-3.19%	43,266,996
2026-07-23	12.69	12.87	12.66	12.86	+1.26%	34,899,042
2026-07-22	12.78	12.81	12.61	12.70	-1.17%	37,485,330
2026-07-21	12.77	12.98	12.68	12.85	+0.47%	57,537,855
2026-07-20	12.66	12.87	12.62	12.79	+1.11%	49,273,148
2026-07-17	12.87	13.02	12.57	12.65	-1.94%	56,229,445
2026-07-16	12.95	13.04	12.85	12.90	-1.45%	43,731,947
2026-07-15	12.80	13.18	12.76	13.09	+1.87%	64,226,464
2026-07-14	12.79	12.87	12.64	12.85	-1.31%	38,647,100
2026-07-13	12.87	13.05	12.78	13.02	+0.62%	42,686,161
2026-07-10	13.08	13.11	12.90	12.94	-1.90%	53,551,422
2026-07-09	13.04	13.23	12.84	13.19	+1.23%	53,544,796
2026-07-08	13.15	13.22	13.00	13.03	-1.14%	40,055,933
2026-07-07	13.47	13.48	13.08	13.18	-2.51%	59,350,241
2026-07-06	13.58	13.78	13.41	13.52	+0.60%	85,624,537
2026-07-03	12.96	13.82	12.92	13.44	+3.78%	111,018,499
2026-07-02	13.19	13.21	12.92	12.95	-1.37%	75,786,355
2026-07-01	12.57	13.27	12.51	13.13	+4.46%	113,166,407
2026-06-30	12.50	12.69	12.38	12.57	-0.16%	50,082,763
2026-06-29	12.47	12.74	12.41	12.59	+0.96%	62,487,361
2026-06-26	12.96	13.12	12.43	12.47	-4.44%	85,834,607
2026-06-25	12.62	13.19	12.49	13.05	+3.41%	110,907,890
2026-06-24	12.84	13.14	12.57	12.62	-2.32%	75,540,643
2026-06-23	13.03	13.26	12.84	12.92	-0.92%	100,443,910
2026-06-22	12.08	13.05	12.05	13.04	+7.86%	114,878,221
2026-06-18	12.67	12.77	12.09	12.09	-4.80%	66,446,225
2026-06-17	12.73	12.86	12.64	12.70	-0.55%	36,842,002
2026-06-16	12.59	12.80	12.54	12.77	+0.79%	47,869,091
2026-06-15	12.44	12.91	12.43	12.67	+2.18%	77,954,732
2026-06-12	11.99	12.43	11.91	12.40	+3.68%	67,064,074
2026-06-11	12.01	12.19	11.88	11.96	-0.91%	34,914,000
2026-06-10	11.82	12.08	11.77	12.07	+1.68%	43,281,487
2026-06-09	11.89	11.90	11.74	11.87	+0.08%	26,234,650
2026-06-08	11.90	12.04	11.78	11.86	-1.98%	37,740,542
2026-06-05	12.10	12.24	12.01	12.10	+0.33%	29,232,668
2026-06-04	12.25	12.38	11.98	12.06	-2.03%	39,306,338
2026-06-03	12.31	12.43	12.22	12.31	-0.57%	33,101,609
2026-06-02	12.30	12.43	12.17	12.38	+0.24%	42,273,374
2026-06-01	12.21	12.37	12.11	12.35	+0.57%	39,479,397
2026-05-29	12.10	12.44	12.10	12.28	+1.24%	58,851,279
2026-05-28	12.45	12.50	12.06	12.13	-3.04%	57,754,129
2026-05-27	12.52	12.75	12.40	12.51	-0.64%	48,454,084
2026-05-26	12.22	13.04	12.15	12.59	+2.94%	84,590,742
2026-05-25	12.19	12.31	12.11	12.23	+0.82%	33,356,567
2026-05-22	12.48	12.51	12.13	12.13	-2.26%	51,475,325
2026-05-21	12.57	12.97	12.41	12.41	-0.64%	62,413,706
2026-05-20	12.48	12.63	12.43	12.49	-0.40%	28,796,051
2026-05-19	12.31	12.57	12.31	12.54	+2.03%	36,557,752
2026-05-18	12.35	12.46	12.23	12.29	-1.05%	34,301,747
2026-05-15	12.68	12.72	12.37	12.42	-2.13%	41,964,810
2026-05-14	12.93	13.05	12.69	12.69	-1.93%	48,157,587
2026-05-13	12.96	12.99	12.78	12.94	-0.46%	46,543,721
2026-05-12	13.07	13.15	12.95	13.00	-0.46%	47,068,962
2026-05-11	12.82	13.12	12.74	13.06	+1.71%	61,191,572
2026-05-08	12.90	12.93	12.78	12.84	-0.85%	35,199,406
2026-05-07	13.01	13.03	12.83	12.95	+0.00%	41,688,315
2026-05-06	12.83	12.97	12.77	12.95	+1.33%	53,481,905
2026-04-30	12.80	12.98	12.65	12.78	-1.16%	57,664,467
2026-04-29	12.67	12.93	12.61	12.93	+2.05%	49,517,626
2026-04-28	12.39	12.81	12.39	12.67	+2.43%	67,991,954
2026-04-27	12.40	12.52	12.33	12.37	-0.40%	31,587,719
2026-04-24	12.55	12.57	12.38	12.42	-1.19%	26,832,517
2026-04-23	12.64	12.73	12.54	12.57	-0.79%	32,269,943
2026-04-22	12.70	12.86	12.61	12.67	-0.47%	46,505,717
2026-04-21	12.86	12.86	12.64	12.73	-1.01%	30,742,623
2026-04-20	12.93	12.94	12.82	12.86	-0.46%	31,805,961
2026-04-17	12.97	12.97	12.82	12.92	-0.46%	32,627,887
2026-04-16	13.05	13.10	12.96	12.98	-0.08%	35,724,032
2026-04-15	13.14	13.15	12.98	12.99	-0.61%	23,363,620
2026-04-14	13.10	13.13	12.91	13.07	+0.62%	27,108,472
2026-04-13	12.93	13.13	12.86	12.99	-0.15%	41,122,855
2026-04-10	12.81	13.31	12.81	13.01	+2.76%	68,697,728
2026-04-09	12.77	12.79	12.62	12.66	-2.16%	25,426,084
2026-04-08	12.69	12.97	12.61	12.94	+4.19%	49,768,485
2026-04-07	12.49	12.53	12.34	12.42	-0.56%	24,743,008
2026-04-03	12.65	12.70	12.46	12.49	-1.11%	26,473,886
2026-04-02	12.79	12.87	12.55	12.63	-1.79%	40,146,366
2026-04-01	12.87	12.93	12.76	12.86	+0.94%	42,455,677
2026-03-31	13.20	13.25	12.67	12.74	-4.85%	93,805,708
2026-03-30	13.32	13.46	13.27	13.39	-0.74%	29,040,724
2026-03-27	13.09	13.56	13.06	13.49	+2.35%	46,925,401
2026-03-26	13.41	13.47	13.15	13.18	-1.64%	28,662,772
2026-03-25	13.28	13.48	13.23	13.40	+1.28%	33,034,383
2026-03-24	13.35	13.38	13.12	13.23	+0.61%	34,733,717
2026-03-23	13.59	13.59	13.09	13.15	-4.36%	48,977,345
2026-03-20	13.93	13.97	13.73	13.75	-1.01%	29,110,950
2026-03-19	14.00	14.07	13.88	13.89	-1.63%	32,653,024
2026-03-18	14.15	14.15	13.99	14.12	+0.00%	29,254,087
2026-03-17	14.01	14.41	13.98	14.12	+0.93%	54,884,534
2026-03-16	14.03	14.04	13.92	13.99	-0.36%	26,401,106
2026-03-13	14.05	14.26	13.99	14.04	-0.35%	38,042,037
2026-03-12	14.10	14.17	14.02	14.09	-0.28%	24,556,213
2026-03-11	14.10	14.15	14.02	14.13	+0.28%	25,039,510
2026-03-10	14.11	14.17	14.03	14.09	+0.50%	23,706,473
2026-03-09	14.00	14.05	13.92	14.02	-1.34%	27,984,761
2026-03-06	14.00	14.26	14.00	14.21	+1.00%	29,001,860
2026-03-05	14.10	14.16	14.01	14.07	+0.93%	28,671,935
2026-03-04	14.31	14.32	13.91	13.94	-3.06%	55,393,093
2026-03-03	14.38	14.60	14.34	14.38	+0.00%	51,833,796
2026-03-02	14.50	14.52	14.26	14.38	-1.57%	47,174,560
2026-02-27	14.61	14.75	14.59	14.61	-0.20%	32,306,476
2026-02-26	14.73	14.74	14.58	14.64	-0.41%	33,168,827
2026-02-25	14.84	15.04	14.66	14.70	-0.88%	68,974,159
2026-02-24	14.94	14.94	14.81	14.83	+0.00%	25,373,884
2026-02-13	15.01	15.11	14.83	14.83	-1.13%	30,747,039
2026-02-12	15.10	15.13	14.99	15.00	-0.79%	29,190,558
2026-02-11	15.22	15.23	15.11	15.12	-0.59%	25,512,589
2026-02-10	15.21	15.28	15.16	15.21	-0.07%	22,722,015
2026-02-09	15.21	15.25	15.10	15.22	+0.46%	26,843,716
2026-02-06	15.31	15.36	15.15	15.15	-1.43%	29,954,308
2026-02-05	15.30	15.46	15.24	15.37	+0.33%	38,913,551
2026-02-04	15.10	15.40	15.04	15.32	+1.39%	47,409,031
2026-02-03	15.12	15.18	14.94	15.11	+0.00%	50,066,677
2026-02-02	14.97	15.42	14.94	15.11	+0.60%	63,913,743
2026-01-30	15.16	15.26	15.01	15.02	-1.57%	40,421,097
2026-01-29	14.94	15.26	14.77	15.26	+1.94%	79,475,255
2026-01-28	15.18	15.24	14.95	14.97	-1.06%	53,926,367
2026-01-27	15.29	15.30	15.05	15.13	-1.30%	42,287,677
2026-01-26	15.29	15.47	15.27	15.33	+0.07%	55,861,610
2026-01-23	15.41	15.42	15.28	15.32	-0.45%	41,604,284
2026-01-22	15.38	15.50	15.36	15.39	+0.13%	29,747,191
2026-01-21	15.45	15.47	15.35	15.37	-0.90%	39,057,548
2026-01-20	15.44	15.53	15.40	15.51	+0.52%	29,088,484
2026-01-19	15.54	15.57	15.40	15.43	-0.90%	41,984,011
2026-01-16	15.78	15.82	15.55	15.57	-0.70%	45,757,633
2026-01-15	15.91	15.97	15.65	15.68	-1.88%	64,330,354
2026-01-14	16.06	16.35	15.91	15.98	-0.50%	75,019,755
2026-01-13	16.28	16.36	16.01	16.06	-1.17%	52,950,479
2026-01-12	16.01	16.27	15.96	16.25	+1.06%	58,250,999
2026-01-09	16.07	16.15	15.98	16.08	+0.25%	42,037,449
2026-01-08	16.27	16.27	15.97	16.04	-1.84%	48,494,783
2026-01-07	16.53	16.55	16.22	16.34	-0.85%	53,546,385
2026-01-06	16.05	16.49	16.00	16.48	+2.74%	83,629,229
2026-01-05	15.75	16.08	15.74	16.04	+2.04%	57,623,336
2025-12-31	15.83	15.93	15.70	15.72	-0.63%	32,750,504
2025-12-30	15.89	15.96	15.78	15.82	-0.63%	32,611,929
2025-12-29	15.98	16.07	15.89	15.92	-0.50%	24,824,076
2025-12-26	15.98	16.14	15.90	16.00	+0.31%	37,850,410
2025-12-25	15.79	15.99	15.77	15.95	+0.95%	33,183,811
2025-12-24	15.72	15.82	15.68	15.80	+0.51%	25,764,233
2025-12-23	15.84	15.89	15.70	15.72	-0.76%	27,590,643
2025-12-22	15.90	15.94	15.82	15.84	-0.38%	26,544,397
2025-12-19	15.81	16.01	15.80	15.90	+0.32%	27,905,316
2025-12-18	16.11	16.16	15.83	15.85	-1.92%	46,747,993
2025-12-17	15.86	16.29	15.80	16.16	+1.83%	46,099,145
2025-12-16	15.88	16.06	15.80	15.87	-0.38%	27,773,026
2025-12-15	15.75	16.13	15.71	15.93	+0.19%	32,893,283
2025-12-12	15.71	15.94	15.68	15.90	+1.15%	31,301,430
2025-12-11	15.94	15.97	15.69	15.72	-1.38%	26,065,717
2025-12-10	15.85	16.04	15.77	15.94	-0.06%	25,402,873
2025-12-09	16.08	16.14	15.87	15.95	-1.66%	35,557,013
2025-12-08	16.26	16.43	16.11	16.22	+1.63%	67,797,684
2025-12-05	15.68	16.11	15.56	15.96	+1.79%	54,175,056
2025-12-04	15.70	15.78	15.63	15.68	+0.00%	22,874,687
2025-12-03	15.79	15.85	15.66	15.68	-0.51%	21,561,683
2025-12-02	15.91	15.94	15.75	15.76	-1.19%	22,173,081
2025-12-01	15.89	15.95	15.84	15.95	+0.31%	25,569,030
2025-11-28	15.85	15.90	15.73	15.90	+0.25%	19,982,759
2025-11-27	15.80	15.96	15.79	15.86	+0.13%	21,053,207
2025-11-26	15.84	15.91	15.80	15.84	+0.06%	21,246,716
2025-11-25	15.91	16.01	15.81	15.83	-0.38%	38,368,690
2025-11-24	15.88	15.98	15.77	15.89	+0.06%	27,230,820
2025-11-21	16.25	16.37	15.80	15.88	-3.58%	53,160,533
2025-11-20	17.20	17.20	16.44	16.47	-0.30%	67,556,630
2025-11-19	16.52	16.65	16.48	16.52	+0.00%	19,962,174
2025-11-18	16.50	16.68	16.47	16.52	+0.00%	23,652,351
2025-11-17	16.70	16.76	16.45	16.52	-1.96%	25,735,165
2025-11-14	17.00	17.03	16.85	16.85	-1.35%	23,307,998
2025-11-13	16.92	17.10	16.92	17.08	+0.83%	24,007,142
2025-11-12	17.15	17.15	16.88	16.94	-1.05%	31,322,010
2025-11-11	17.35	17.43	17.10	17.12	-1.38%	32,300,032
2025-11-10	17.20	17.43	17.12	17.36	+0.52%	38,926,120
2025-11-07	17.40	17.40	17.25	17.27	-1.14%	26,930,493
2025-11-06	17.29	17.52	17.28	17.47	+1.22%	32,406,062
2025-11-05	17.34	17.38	17.25	17.26	-0.80%	30,829,088
2025-11-04	17.52	17.55	17.32	17.40	-0.97%	27,188,329
2025-11-03	17.52	17.62	17.29	17.57	-0.06%	38,827,648
2025-10-31	17.82	17.86	17.56	17.58	-0.68%	41,514,917
2025-10-30	18.08	18.10	17.68	17.70	-2.43%	56,749,766
2025-10-29	17.81	18.20	17.81	18.14	+1.62%	47,297,199
2025-10-28	18.10	18.12	17.81	17.85	-1.27%	38,020,928
2025-10-27	18.08	18.24	17.90	18.08	+1.29%	65,781,331
2025-10-24	17.79	17.90	17.61	17.85	+0.45%	41,657,378
2025-10-23	17.71	17.79	17.40	17.77	+0.34%	36,964,719
2025-10-22	17.79	17.82	17.64	17.71	-0.84%	26,175,889
2025-10-21	17.82	18.10	17.76	17.86	+0.56%	42,263,306
2025-10-20	18.05	18.15	17.71	17.76	-0.62%	40,561,820
2025-10-17	18.18	18.40	17.85	17.87	-1.81%	62,494,548
2025-10-16	17.97	18.46	17.88	18.20	+0.94%	79,440,647
2025-10-15	17.86	18.08	17.62	18.03	+1.29%	60,202,854
2025-10-14	17.86	18.18	17.70	17.80	+0.34%	59,361,009
2025-10-13	17.37	17.81	17.35	17.74	-0.95%	52,823,522
2025-10-10	17.79	18.19	17.72	17.91	+0.45%	68,956,001
2025-10-09	17.69	17.87	17.46	17.83	+0.34%	61,876,065
2025-09-30	17.70	17.92	17.62	17.77	-0.06%	65,785,095
2025-09-29	16.90	18.12	16.89	17.78	+4.65%	127,532,032

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：2月（+7.55%）。最弱月份：11月（-9.50%）。基于2年每日数据（2025–2026）。

1月-3.71%
2月+7.55%
3月-3.76%
4月-2.28%
5月-2.59%
6月+4.89%
7月-1.52%
8月+3.67%
9月-4.82%
10月-1.40%
11月-9.50%
12月-1.44%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

China Galaxy Securities Co Ltd Class A（601881.SHG）最新收盘价是多少？

2026-10-16 收于 11.90，来自Closelook数据湖的每日价格记录。

601881.SHG 的52周最高价和最低价是多少？

过去52周最高 18.46、最低 11.35（截至 2026-10-16）。

China Galaxy Securities Co Ltd Class A 历史上最强和最弱的月份是哪个？

历史上，601881.SHG 最强的日历月份是2月（平均 +7.55%），最弱的是11月（平均 -9.50%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的431根日线计算。