浦发银行 sh.600000
9.08
+1.34%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.59 | 11.79 | 11.48 | 11.78 | +2.08% | 8.09 | 0.21% |
| 2025-12-17 | 11.54 | 11.67 | 11.45 | 11.54 | -0.09% | 7.05 | 0.18% |
| 2025-12-16 | 11.67 | 11.72 | 11.42 | 11.55 | -0.94% | 10.01 | 0.26% |
| 2025-12-15 | 11.59 | 11.75 | 11.50 | 11.66 | +0.43% | 13.02 | 0.33% |
| 2025-12-12 | 11.41 | 11.61 | 11.35 | 11.61 | +1.49% | 16.73 | 0.44% |
| 2025-12-11 | 11.30 | 11.45 | 11.22 | 11.44 | +1.42% | 12.23 | 0.32% |
| 2025-12-10 | 11.32 | 11.33 | 11.14 | 11.28 | -0.35% | 7.95 | 0.21% |
| 2025-12-09 | 11.41 | 11.43 | 11.31 | 11.32 | -0.61% | 6.65 | 0.18% |
| 2025-12-08 | 11.26 | 11.43 | 11.23 | 11.39 | +1.15% | 10.17 | 0.27% |
| 2025-12-05 | 11.23 | 11.32 | 11.14 | 11.26 | +0.09% | 6.37 | 0.17% |
| 2025-12-04 | 11.33 | 11.33 | 11.15 | 11.25 | -0.44% | 5.06 | 0.14% |
| 2025-12-03 | 11.42 | 11.50 | 11.30 | 11.30 | -1.31% | 7.51 | 0.20% |
| 2025-12-02 | 11.51 | 11.58 | 11.43 | 11.45 | -0.78% | 5.78 | 0.15% |
| 2025-12-01 | 11.41 | 11.55 | 11.37 | 11.54 | +0.52% | 7.79 | 0.20% |
| 2025-11-28 | 11.60 | 11.70 | 11.46 | 11.48 | -1.20% | 9.22 | 0.24% |
| 2025-11-27 | 11.42 | 11.78 | 11.31 | 11.62 | +1.22% | 10.87 | 0.28% |
| 2025-11-26 | 11.63 | 11.67 | 11.45 | 11.48 | -1.12% | 7.02 | 0.18% |
| 2025-11-25 | 11.53 | 11.64 | 11.45 | 11.61 | +0.69% | 6.43 | 0.17% |
| 2025-11-24 | 11.54 | 11.65 | 11.49 | 11.53 | +0.09% | 10.98 | 0.28% |
| 2025-11-21 | 11.70 | 11.74 | 11.50 | 11.52 | -1.54% | 11.62 | 0.30% |