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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.41 | 13.44 | 13.13 | 13.16 | -2.01% | 11.72 | 0.29% |
| 2025-09-15 | 13.51 | 13.69 | 13.37 | 13.43 | -1.25% | 11.36 | 0.28% |
| 2025-09-12 | 14.14 | 14.25 | 13.45 | 13.60 | -3.68% | 18.90 | 0.45% |
| 2025-09-11 | 13.93 | 14.17 | 13.88 | 14.12 | +1.07% | 11.69 | 0.27% |
| 2025-09-10 | 14.06 | 14.07 | 13.83 | 13.97 | -0.36% | 11.69 | 0.27% |
| 2025-09-09 | 13.69 | 14.02 | 13.62 | 14.02 | +3.24% | 16.23 | 0.38% |
| 2025-09-08 | 13.69 | 13.98 | 13.53 | 13.58 | -0.80% | 17.02 | 0.41% |
| 2025-09-05 | 13.74 | 13.78 | 13.47 | 13.69 | -0.58% | 10.82 | 0.26% |
| 2025-09-04 | 13.70 | 13.85 | 13.50 | 13.77 | -0.07% | 13.82 | 0.33% |
| 2025-09-03 | 13.73 | 13.87 | 13.61 | 13.78 | +0.36% | 10.40 | 0.25% |
| 2025-09-02 | 13.43 | 13.75 | 13.39 | 13.73 | +1.78% | 10.78 | 0.26% |
| 2025-09-01 | 13.68 | 13.90 | 13.45 | 13.49 | -1.03% | 15.85 | 0.38% |
| 2025-08-29 | 13.81 | 13.99 | 13.63 | 13.63 | -1.66% | 17.69 | 0.42% |
| 2025-08-28 | 13.65 | 13.94 | 13.44 | 13.86 | +0.80% | 13.14 | 0.31% |
| 2025-08-27 | 13.95 | 14.00 | 13.70 | 13.75 | -2.00% | 10.66 | 0.25% |
| 2025-08-26 | 14.00 | 14.15 | 13.82 | 14.03 | 0.00% | 8.32 | 0.20% |
| 2025-08-25 | 13.90 | 14.05 | 13.76 | 14.03 | +0.65% | 8.77 | 0.21% |
| 2025-08-22 | 13.81 | 13.95 | 13.77 | 13.94 | +1.16% | 8.89 | 0.21% |
| 2025-08-21 | 13.70 | 13.86 | 13.59 | 13.78 | +0.44% | 7.92 | 0.19% |
| 2025-08-20 | 13.69 | 13.87 | 13.60 | 13.72 | +0.22% | 8.29 | 0.20% |