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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.98 | 10.03 | 9.88 | 9.89 | -0.90% | 6.97 | 0.21% |
| 2026-02-12 | 10.17 | 10.18 | 9.96 | 9.98 | -1.87% | 9.86 | 0.30% |
| 2026-02-11 | 10.18 | 10.19 | 10.11 | 10.17 | -0.10% | 4.00 | 0.12% |
| 2026-02-10 | 10.19 | 10.24 | 10.15 | 10.18 | 0.00% | 4.73 | 0.14% |
| 2026-02-09 | 10.11 | 10.24 | 10.08 | 10.18 | +0.59% | 6.22 | 0.18% |
| 2026-02-06 | 10.24 | 10.27 | 10.06 | 10.12 | -1.08% | 7.69 | 0.23% |
| 2026-02-05 | 10.15 | 10.28 | 10.13 | 10.23 | +0.99% | 9.93 | 0.29% |
| 2026-02-04 | 10.00 | 10.15 | 9.98 | 10.13 | +1.10% | 6.79 | 0.20% |
| 2026-02-03 | 10.06 | 10.07 | 9.91 | 10.02 | -0.40% | 7.76 | 0.23% |
| 2026-02-02 | 10.07 | 10.25 | 10.03 | 10.06 | +0.20% | 10.73 | 0.32% |
| 2026-01-30 | 10.14 | 10.28 | 10.01 | 10.04 | -1.08% | 11.19 | 0.33% |
| 2026-01-29 | 10.03 | 10.19 | 9.88 | 10.15 | +0.99% | 18.23 | 0.55% |
| 2026-01-28 | 10.20 | 10.26 | 10.01 | 10.05 | -1.47% | 14.16 | 0.42% |
| 2026-01-27 | 10.34 | 10.40 | 10.18 | 10.20 | -1.45% | 9.83 | 0.29% |
| 2026-01-26 | 10.49 | 10.53 | 10.34 | 10.35 | -1.52% | 15.52 | 0.45% |
| 2026-01-23 | 10.63 | 10.66 | 10.47 | 10.51 | -1.13% | 13.94 | 0.40% |
| 2026-01-22 | 10.74 | 10.90 | 10.60 | 10.63 | -1.02% | 16.34 | 0.46% |
| 2026-01-21 | 11.03 | 11.06 | 10.71 | 10.74 | -2.63% | 10.45 | 0.29% |
| 2026-01-20 | 11.10 | 11.11 | 10.94 | 11.03 | -0.81% | 8.09 | 0.22% |
| 2026-01-19 | 10.99 | 11.21 | 10.93 | 11.12 | +0.72% | 8.11 | 0.22% |