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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.03 | 13.10 | 12.84 | 12.97 | -0.46% | 10.45 | 0.25% |
| 2025-10-22 | 12.97 | 13.15 | 12.81 | 13.03 | +0.31% | 15.53 | 0.37% |
| 2025-10-21 | 12.99 | 13.30 | 12.92 | 12.99 | 0.00% | 20.27 | 0.47% |
| 2025-10-20 | 13.27 | 13.27 | 12.93 | 12.99 | -2.48% | 10.54 | 0.25% |
| 2025-10-17 | 13.29 | 13.44 | 13.11 | 13.32 | 0.00% | 10.84 | 0.25% |
| 2025-10-16 | 13.16 | 13.53 | 13.11 | 13.32 | +1.14% | 13.29 | 0.31% |
| 2025-10-15 | 12.75 | 13.24 | 12.63 | 13.17 | +3.13% | 15.92 | 0.39% |
| 2025-10-14 | 12.45 | 12.87 | 12.31 | 12.77 | +2.08% | 18.60 | 0.46% |
| 2025-10-13 | 11.97 | 12.60 | 11.78 | 12.51 | +5.66% | 25.80 | 0.67% |
| 2025-10-10 | 11.79 | 12.03 | 11.68 | 11.84 | +0.34% | 11.13 | 0.30% |
| 2025-10-09 | 11.75 | 11.87 | 11.63 | 11.80 | -0.84% | 9.57 | 0.27% |
| 2025-09-30 | 12.07 | 12.11 | 11.81 | 11.90 | -1.33% | 10.77 | 0.30% |
| 2025-09-29 | 12.25 | 12.26 | 11.95 | 12.06 | -1.55% | 10.41 | 0.28% |
| 2025-09-26 | 12.37 | 12.48 | 11.90 | 12.25 | -1.45% | 10.25 | 0.28% |
| 2025-09-25 | 12.23 | 12.55 | 12.13 | 12.43 | +1.72% | 16.00 | 0.42% |
| 2025-09-24 | 12.45 | 12.54 | 12.06 | 12.22 | -1.85% | 12.56 | 0.34% |
| 2025-09-23 | 12.51 | 12.65 | 12.36 | 12.45 | -0.72% | 9.63 | 0.25% |
| 2025-09-22 | 12.78 | 12.80 | 12.50 | 12.54 | -2.11% | 6.20 | 0.16% |
| 2025-09-19 | 12.69 | 12.90 | 12.56 | 12.81 | +0.47% | 10.16 | 0.26% |
| 2025-09-18 | 12.96 | 13.01 | 12.68 | 12.75 | -1.62% | 13.66 | 0.35% |