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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.23 | 10.23 | 9.85 | 9.86 | -4.09% | 9.34 | 0.28% |
| 2026-03-20 | 10.33 | 10.46 | 10.28 | 10.28 | -0.39% | 7.76 | 0.22% |
| 2026-03-19 | 10.32 | 10.40 | 10.25 | 10.32 | -0.48% | 7.84 | 0.23% |
| 2026-03-18 | 10.38 | 10.42 | 10.30 | 10.37 | -0.10% | 6.76 | 0.20% |
| 2026-03-17 | 10.27 | 10.42 | 10.27 | 10.38 | +0.87% | 7.92 | 0.23% |
| 2026-03-16 | 10.22 | 10.32 | 10.22 | 10.29 | +0.29% | 6.83 | 0.20% |
| 2026-03-13 | 10.16 | 10.41 | 10.13 | 10.26 | +0.79% | 10.25 | 0.30% |
| 2026-03-12 | 10.04 | 10.20 | 10.01 | 10.18 | +1.09% | 9.06 | 0.27% |
| 2026-03-11 | 9.97 | 10.10 | 9.85 | 10.07 | +1.10% | 10.11 | 0.30% |
| 2026-03-10 | 9.83 | 9.99 | 9.80 | 9.96 | +1.12% | 6.44 | 0.19% |
| 2026-03-09 | 9.83 | 10.02 | 9.77 | 9.85 | -0.40% | 11.57 | 0.35% |
| 2026-03-06 | 9.74 | 9.90 | 9.71 | 9.89 | +1.12% | 7.15 | 0.22% |
| 2026-03-05 | 9.56 | 9.81 | 9.56 | 9.78 | +1.88% | 11.64 | 0.36% |
| 2026-03-04 | 9.69 | 9.70 | 9.43 | 9.60 | -1.34% | 15.44 | 0.49% |
| 2026-03-03 | 9.66 | 9.82 | 9.61 | 9.73 | +0.52% | 10.98 | 0.34% |
| 2026-03-02 | 9.69 | 9.77 | 9.58 | 9.68 | -0.41% | 7.11 | 0.22% |
| 2026-02-27 | 9.73 | 9.84 | 9.70 | 9.72 | -0.10% | 7.82 | 0.24% |
| 2026-02-26 | 9.80 | 9.83 | 9.69 | 9.73 | -0.61% | 7.40 | 0.23% |
| 2026-02-25 | 9.90 | 9.94 | 9.79 | 9.79 | -1.11% | 8.62 | 0.26% |
| 2026-02-24 | 9.98 | 10.02 | 9.90 | 9.90 | +0.10% | 5.44 | 0.16% |