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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.78 | 9.87 | 9.70 | 9.72 | -0.61% | 7.11 | 0.22% |
| 2026-04-20 | 9.85 | 9.91 | 9.78 | 9.78 | -0.81% | 6.70 | 0.20% |
| 2026-04-17 | 9.97 | 10.00 | 9.85 | 9.86 | -1.40% | 5.74 | 0.17% |
| 2026-04-16 | 10.12 | 10.17 | 9.98 | 10.00 | -1.09% | 4.39 | 0.13% |
| 2026-04-15 | 10.05 | 10.13 | 10.03 | 10.11 | +0.60% | 4.34 | 0.13% |
| 2026-04-14 | 9.86 | 10.05 | 9.85 | 10.05 | +1.93% | 5.22 | 0.16% |
| 2026-04-13 | 9.87 | 9.88 | 9.78 | 9.86 | -0.30% | 4.21 | 0.13% |
| 2026-04-10 | 9.93 | 9.95 | 9.86 | 9.89 | -0.40% | 4.22 | 0.13% |
| 2026-04-09 | 10.07 | 10.12 | 9.93 | 9.93 | -1.59% | 4.60 | 0.14% |
| 2026-04-08 | 10.00 | 10.11 | 9.95 | 10.09 | +1.10% | 4.85 | 0.14% |
| 2026-04-07 | 10.12 | 10.17 | 9.95 | 9.98 | -1.38% | 3.80 | 0.11% |
| 2026-04-03 | 10.25 | 10.25 | 10.08 | 10.12 | -1.27% | 4.17 | 0.12% |
| 2026-04-02 | 10.25 | 10.37 | 10.21 | 10.25 | +0.10% | 4.28 | 0.12% |
| 2026-04-01 | 10.20 | 10.37 | 10.18 | 10.24 | +0.59% | 5.90 | 0.17% |
| 2026-03-31 | 10.01 | 10.28 | 9.95 | 10.18 | +1.70% | 9.79 | 0.29% |
| 2026-03-30 | 9.97 | 10.02 | 9.91 | 10.01 | -0.10% | 3.84 | 0.12% |
| 2026-03-27 | 10.01 | 10.12 | 9.98 | 10.02 | -0.40% | 3.93 | 0.12% |
| 2026-03-26 | 10.07 | 10.18 | 10.03 | 10.06 | -0.40% | 3.64 | 0.11% |
| 2026-03-25 | 10.06 | 10.12 | 9.94 | 10.10 | +0.60% | 4.59 | 0.14% |
| 2026-03-24 | 9.95 | 10.12 | 9.89 | 10.04 | +1.83% | 6.11 | 0.18% |