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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.46 | 13.51 | 13.20 | 13.23 | -1.85% | 12.12 | 0.30% |
| 2025-07-21 | 13.46 | 13.54 | 13.36 | 13.48 | +0.15% | 7.51 | 0.18% |
| 2025-07-18 | 13.47 | 13.65 | 13.39 | 13.46 | +0.15% | 7.59 | 0.19% |
| 2025-07-17 | 13.48 | 13.58 | 13.40 | 13.44 | -0.30% | 6.34 | 0.16% |
| 2025-07-16 | 13.54 | 13.60 | 13.26 | 13.48 | -0.30% | 10.92 | 0.27% |
| 2025-07-15 | 13.73 | 13.78 | 13.42 | 13.52 | -1.28% | 10.74 | 0.25% |
| 2025-07-14 | 13.35 | 13.73 | 13.35 | 13.69 | +2.25% | 16.14 | 0.38% |
| 2025-07-11 | 13.75 | 13.82 | 13.39 | 13.39 | -2.82% | 22.59 | 0.53% |
| 2025-07-10 | 13.75 | 13.92 | 13.71 | 13.78 | +0.21% | 16.53 | 0.38% |
| 2025-07-09 | 13.78 | 13.88 | 13.70 | 13.75 | -0.42% | 11.62 | 0.27% |
| 2025-07-08 | 14.15 | 14.19 | 13.73 | 13.81 | -2.53% | 16.25 | 0.38% |
| 2025-07-07 | 14.23 | 14.36 | 14.08 | 14.17 | +0.14% | 9.52 | 0.21% |
| 2025-07-04 | 13.73 | 14.32 | 13.72 | 14.15 | +2.82% | 13.59 | 0.31% |
| 2025-07-03 | 13.79 | 13.86 | 13.68 | 13.76 | -0.14% | 7.22 | 0.17% |
| 2025-07-02 | 13.78 | 13.98 | 13.68 | 13.78 | +0.14% | 9.78 | 0.23% |
| 2025-07-01 | 13.47 | 13.91 | 13.46 | 13.76 | +2.16% | 12.42 | 0.29% |
| 2025-06-30 | 13.01 | 13.57 | 12.86 | 13.47 | +2.44% | 12.98 | 0.32% |
| 2025-06-27 | 13.23 | 13.58 | 13.04 | 13.15 | -0.51% | 19.90 | 0.49% |
| 2025-06-26 | 13.01 | 13.25 | 12.91 | 13.22 | +1.19% | 8.95 | 0.23% |
| 2025-06-25 | 12.92 | 13.12 | 12.81 | 13.06 | +1.13% | 7.53 | 0.19% |