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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.92 | 13.14 | 12.77 | 12.92 | 0.00% | 11.23 | 0.29% |
| 2025-06-23 | 12.60 | 12.97 | 12.50 | 12.92 | +2.23% | 10.67 | 0.28% |
| 2025-06-20 | 12.40 | 12.64 | 12.36 | 12.64 | +2.20% | 9.03 | 0.24% |
| 2025-06-19 | 12.40 | 12.46 | 12.27 | 12.37 | -0.31% | 5.58 | 0.15% |
| 2025-06-18 | 12.19 | 12.45 | 12.14 | 12.40 | +1.91% | 8.91 | 0.24% |
| 2025-06-17 | 12.21 | 12.28 | 12.08 | 12.17 | -0.32% | 4.68 | 0.13% |
| 2025-06-16 | 11.98 | 12.23 | 11.85 | 12.21 | +1.94% | 6.36 | 0.17% |
| 2025-06-13 | 12.13 | 12.18 | 11.92 | 11.98 | -0.96% | 7.65 | 0.21% |
| 2025-06-12 | 11.99 | 12.13 | 11.87 | 12.09 | +0.89% | 5.92 | 0.16% |
| 2025-06-11 | 12.00 | 12.05 | 11.88 | 11.99 | -0.08% | 5.44 | 0.15% |
| 2025-06-10 | 11.92 | 12.08 | 11.90 | 12.00 | +0.41% | 6.16 | 0.17% |
| 2025-06-09 | 11.95 | 11.98 | 11.74 | 11.95 | -0.08% | 6.92 | 0.19% |
| 2025-06-06 | 11.97 | 12.03 | 11.85 | 11.96 | 0.00% | 5.31 | 0.15% |
| 2025-06-05 | 12.05 | 12.08 | 11.92 | 11.96 | -0.48% | 4.57 | 0.13% |
| 2025-06-04 | 12.11 | 12.16 | 11.97 | 12.02 | -1.28% | 6.78 | 0.19% |
| 2025-06-03 | 11.95 | 12.20 | 11.87 | 12.17 | +1.70% | 10.38 | 0.28% |
| 2025-05-30 | 11.84 | 12.04 | 11.81 | 11.97 | +1.31% | 9.13 | 0.25% |
| 2025-05-29 | 11.85 | 11.91 | 11.81 | 11.81 | -0.41% | 4.84 | 0.13% |
| 2025-05-28 | 11.84 | 11.97 | 11.77 | 11.86 | +0.25% | 5.60 | 0.16% |
| 2025-05-27 | 11.75 | 11.89 | 11.70 | 11.83 | +1.16% | 6.22 | 0.17% |