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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.64 | 13.76 | 13.58 | 13.69 | +0.37% | 6.78 | 0.16% |
| 2025-08-18 | 13.53 | 13.72 | 13.47 | 13.64 | +0.37% | 11.35 | 0.28% |
| 2025-08-15 | 13.85 | 13.95 | 13.55 | 13.59 | -2.02% | 12.72 | 0.31% |
| 2025-08-14 | 13.83 | 13.98 | 13.79 | 13.87 | +0.29% | 9.91 | 0.24% |
| 2025-08-13 | 13.98 | 14.03 | 13.80 | 13.83 | -0.43% | 10.98 | 0.26% |
| 2025-08-12 | 13.97 | 14.12 | 13.87 | 13.89 | -0.64% | 10.73 | 0.25% |
| 2025-08-11 | 14.10 | 14.20 | 13.85 | 13.98 | -1.34% | 12.50 | 0.30% |
| 2025-08-08 | 13.96 | 14.29 | 13.91 | 14.17 | +1.72% | 13.68 | 0.32% |
| 2025-08-07 | 14.08 | 14.08 | 13.66 | 13.93 | +1.02% | 13.38 | 0.32% |
| 2025-08-06 | 13.75 | 13.85 | 13.63 | 13.79 | +0.29% | 11.71 | 0.28% |
| 2025-08-05 | 13.15 | 13.78 | 13.14 | 13.75 | +4.72% | 18.12 | 0.44% |
| 2025-08-04 | 12.90 | 13.45 | 12.90 | 13.13 | +1.63% | 13.22 | 0.33% |
| 2025-08-01 | 12.82 | 12.98 | 12.58 | 12.92 | +0.86% | 10.19 | 0.26% |
| 2025-07-31 | 12.87 | 12.90 | 12.71 | 12.81 | -0.54% | 8.76 | 0.23% |
| 2025-07-30 | 12.84 | 12.93 | 12.73 | 12.88 | +0.70% | 9.28 | 0.24% |
| 2025-07-29 | 13.07 | 13.12 | 12.78 | 12.79 | -2.22% | 10.17 | 0.26% |
| 2025-07-28 | 13.12 | 13.20 | 13.03 | 13.08 | +0.08% | 10.02 | 0.25% |
| 2025-07-25 | 13.03 | 13.23 | 13.03 | 13.07 | +0.08% | 8.60 | 0.22% |
| 2025-07-24 | 13.37 | 13.37 | 13.05 | 13.06 | -2.03% | 12.80 | 0.32% |
| 2025-07-23 | 13.20 | 13.49 | 13.20 | 13.33 | +0.76% | 9.04 | 0.22% |