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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.19 | 11.27 | 10.88 | 11.04 | -1.08% | 13.99 | 0.38% |
| 2026-01-15 | 11.22 | 11.26 | 11.16 | 11.16 | -0.71% | 7.76 | 0.21% |
| 2026-01-14 | 11.61 | 11.64 | 11.22 | 11.24 | -2.85% | 15.62 | 0.41% |
| 2026-01-13 | 11.72 | 11.75 | 11.54 | 11.57 | -0.77% | 5.78 | 0.15% |
| 2026-01-12 | 11.55 | 11.68 | 11.51 | 11.66 | +1.04% | 6.98 | 0.18% |
| 2026-01-09 | 11.56 | 11.57 | 11.46 | 11.54 | 0.00% | 4.87 | 0.13% |
| 2026-01-08 | 11.78 | 11.78 | 11.48 | 11.54 | -2.12% | 9.25 | 0.24% |
| 2026-01-07 | 11.91 | 11.98 | 11.76 | 11.79 | -1.75% | 8.33 | 0.21% |
| 2026-01-06 | 11.78 | 12.03 | 11.71 | 12.00 | +1.52% | 14.40 | 0.36% |
| 2026-01-05 | 12.47 | 12.48 | 11.80 | 11.82 | -4.98% | 14.60 | 0.37% |
| 2025-12-31 | 12.35 | 12.45 | 12.14 | 12.44 | +0.40% | 10.17 | 0.25% |
| 2025-12-30 | 12.17 | 12.41 | 12.10 | 12.39 | +1.81% | 9.10 | 0.22% |
| 2025-12-29 | 11.74 | 12.22 | 11.68 | 12.17 | +3.84% | 10.55 | 0.26% |
| 2025-12-26 | 11.77 | 11.82 | 11.71 | 11.72 | -0.42% | 3.50 | 0.09% |
| 2025-12-25 | 11.80 | 11.86 | 11.74 | 11.77 | -0.34% | 3.57 | 0.09% |
| 2025-12-24 | 11.83 | 11.90 | 11.75 | 11.81 | -0.17% | 5.51 | 0.14% |
| 2025-12-23 | 11.67 | 11.88 | 11.62 | 11.83 | +1.63% | 7.24 | 0.18% |
| 2025-12-22 | 11.65 | 11.69 | 11.54 | 11.64 | -0.43% | 5.80 | 0.15% |
| 2025-12-19 | 11.72 | 11.80 | 11.65 | 11.69 | -0.76% | 7.94 | 0.20% |
| 2025-12-18 | 11.59 | 11.79 | 11.48 | 11.78 | +2.08% | 8.09 | 0.21% |