浦发银行 sh.600000
8.96
+1.13%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.88 | 9.03 | 8.75 | 8.96 | +1.13% | 8.83 | 0.30% |
| 2026-05-21 | 8.94 | 8.96 | 8.85 | 8.86 | -0.89% | 7.36 | 0.25% |
| 2026-05-20 | 8.93 | 8.97 | 8.85 | 8.94 | -0.11% | 8.43 | 0.28% |
| 2026-05-19 | 9.08 | 9.17 | 8.94 | 8.95 | -1.43% | 11.51 | 0.38% |
| 2026-05-18 | 9.04 | 9.13 | 9.01 | 9.08 | +0.11% | 11.10 | 0.37% |
| 2026-05-15 | 9.00 | 9.22 | 8.93 | 9.07 | +0.55% | 15.59 | 0.52% |
| 2026-05-14 | 9.02 | 9.13 | 8.92 | 9.02 | -0.11% | 10.95 | 0.36% |
| 2026-05-13 | 9.04 | 9.07 | 9.01 | 9.03 | 0.00% | 7.61 | 0.25% |
| 2026-05-12 | 9.08 | 9.11 | 9.02 | 9.03 | -0.66% | 7.03 | 0.23% |
| 2026-05-11 | 9.07 | 9.09 | 9.03 | 9.09 | +0.22% | 11.82 | 0.39% |
| 2026-05-08 | 9.08 | 9.13 | 9.05 | 9.07 | -0.22% | 8.11 | 0.27% |
| 2026-05-07 | 9.18 | 9.20 | 9.09 | 9.09 | -0.98% | 6.58 | 0.22% |
| 2026-05-06 | 9.27 | 9.29 | 9.16 | 9.18 | -0.97% | 8.09 | 0.26% |
| 2026-04-30 | 9.36 | 9.37 | 9.25 | 9.27 | -1.17% | 7.29 | 0.24% |
| 2026-04-29 | 9.36 | 9.39 | 9.32 | 9.38 | +0.11% | 5.76 | 0.18% |
| 2026-04-28 | 9.34 | 9.38 | 9.25 | 9.37 | +0.11% | 5.54 | 0.18% |
| 2026-04-27 | 9.44 | 9.50 | 9.34 | 9.36 | -0.95% | 8.21 | 0.26% |
| 2026-04-24 | 9.53 | 9.62 | 9.43 | 9.45 | -0.94% | 8.07 | 0.25% |
| 2026-04-23 | 9.60 | 9.65 | 9.51 | 9.54 | -0.73% | 7.71 | 0.24% |
| 2026-04-22 | 9.71 | 9.73 | 9.59 | 9.61 | -1.13% | 6.60 | 0.21% |