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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.54 | 11.81 | 11.49 | 11.70 | +1.21% | 13.62 | 0.35% |
| 2025-11-19 | 11.43 | 11.62 | 11.40 | 11.56 | +0.96% | 10.78 | 0.28% |
| 2025-11-18 | 11.35 | 11.45 | 11.25 | 11.45 | +0.70% | 6.43 | 0.17% |
| 2025-11-17 | 11.60 | 11.65 | 11.35 | 11.37 | -2.15% | 11.27 | 0.30% |
| 2025-11-14 | 11.61 | 11.77 | 11.61 | 11.62 | -0.34% | 13.26 | 0.34% |
| 2025-11-13 | 11.66 | 11.72 | 11.51 | 11.66 | -0.17% | 14.14 | 0.37% |
| 2025-11-12 | 11.69 | 11.92 | 11.66 | 11.68 | +0.09% | 17.73 | 0.45% |
| 2025-11-11 | 11.67 | 11.73 | 11.60 | 11.67 | -0.17% | 9.20 | 0.24% |
| 2025-11-10 | 11.65 | 11.80 | 11.61 | 11.69 | -0.09% | 10.60 | 0.27% |
| 2025-11-07 | 11.64 | 11.75 | 11.59 | 11.70 | +0.34% | 10.88 | 0.28% |
| 2025-11-06 | 11.80 | 11.80 | 11.59 | 11.66 | -1.69% | 14.91 | 0.38% |
| 2025-11-05 | 11.64 | 11.96 | 11.58 | 11.86 | +2.07% | 19.16 | 0.49% |
| 2025-11-04 | 11.40 | 11.63 | 11.36 | 11.62 | +1.84% | 15.53 | 0.41% |
| 2025-11-03 | 11.49 | 11.64 | 11.37 | 11.41 | -0.70% | 14.14 | 0.37% |
| 2025-10-31 | 11.72 | 11.74 | 11.49 | 11.49 | -1.29% | 16.58 | 0.43% |
| 2025-10-30 | 11.79 | 11.83 | 11.62 | 11.64 | -1.44% | 14.30 | 0.37% |
| 2025-10-29 | 12.31 | 12.36 | 11.75 | 11.81 | -4.68% | 19.70 | 0.50% |
| 2025-10-28 | 13.01 | 13.07 | 12.23 | 12.39 | -4.47% | 19.92 | 0.48% |
| 2025-10-27 | 12.92 | 13.06 | 12.83 | 12.97 | -0.08% | 19.64 | 0.46% |
| 2025-10-24 | 12.99 | 13.10 | 12.83 | 12.98 | +0.08% | 23.83 | 0.56% |