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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.83 | 11.89 | 11.64 | 11.70 | -1.47% | 10.44 | 0.29% |
| 2025-05-23 | 12.03 | 12.11 | 11.86 | 11.87 | -1.61% | 7.13 | 0.20% |
| 2025-05-22 | 11.86 | 12.16 | 11.83 | 12.06 | +1.30% | 7.92 | 0.22% |
| 2025-05-21 | 11.91 | 12.05 | 11.84 | 11.91 | 0.00% | 5.13 | 0.14% |
| 2025-05-20 | 11.67 | 11.98 | 11.66 | 11.91 | +2.25% | 9.77 | 0.27% |
| 2025-05-19 | 11.84 | 11.89 | 11.62 | 11.65 | -0.83% | 7.63 | 0.22% |
| 2025-05-16 | 11.95 | 12.02 | 11.70 | 11.74 | -1.55% | 7.42 | 0.21% |
| 2025-05-15 | 11.81 | 11.99 | 11.73 | 11.93 | +1.15% | 7.96 | 0.22% |
| 2025-05-14 | 11.64 | 11.83 | 11.61 | 11.79 | +0.58% | 8.74 | 0.25% |
| 2025-05-13 | 11.38 | 11.79 | 11.33 | 11.72 | +3.16% | 10.18 | 0.29% |
| 2025-05-12 | 11.48 | 11.63 | 11.31 | 11.37 | -0.76% | 12.59 | 0.36% |
| 2025-05-09 | 11.31 | 11.53 | 11.28 | 11.45 | +1.46% | 9.67 | 0.28% |
| 2025-05-08 | 11.02 | 11.35 | 11.00 | 11.29 | +2.29% | 9.00 | 0.26% |
| 2025-05-07 | 11.03 | 11.05 | 10.75 | 11.04 | +1.79% | 8.12 | 0.24% |
| 2025-05-06 | 10.68 | 10.86 | 10.48 | 10.84 | +1.92% | 10.76 | 0.33% |