民生银行 sh.600016
3.52
-0.28%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.53 | 3.54 | 3.50 | 3.52 | -0.28% | 5.20 | 0.42% |
| 2026-05-21 | 3.56 | 3.58 | 3.52 | 3.53 | -0.84% | 5.78 | 0.46% |
| 2026-05-20 | 3.58 | 3.58 | 3.55 | 3.56 | -0.56% | 4.37 | 0.35% |
| 2026-05-19 | 3.56 | 3.58 | 3.55 | 3.58 | +0.28% | 5.43 | 0.43% |
| 2026-05-18 | 3.61 | 3.61 | 3.54 | 3.57 | -1.11% | 8.68 | 0.69% |
| 2026-05-15 | 3.64 | 3.65 | 3.61 | 3.61 | -0.82% | 6.68 | 0.52% |
| 2026-05-14 | 3.65 | 3.66 | 3.63 | 3.64 | -0.27% | 8.17 | 0.63% |
| 2026-05-13 | 3.68 | 3.69 | 3.65 | 3.65 | -0.82% | 6.26 | 0.48% |
| 2026-05-12 | 3.69 | 3.70 | 3.68 | 3.68 | -0.27% | 4.33 | 0.33% |
| 2026-05-11 | 3.69 | 3.70 | 3.68 | 3.69 | 0.00% | 6.49 | 0.50% |
| 2026-05-08 | 3.69 | 3.71 | 3.69 | 3.69 | 0.00% | 4.34 | 0.33% |
| 2026-05-07 | 3.69 | 3.70 | 3.69 | 3.69 | 0.00% | 4.54 | 0.35% |
| 2026-05-06 | 3.70 | 3.71 | 3.68 | 3.69 | -0.27% | 7.02 | 0.54% |
| 2026-04-30 | 3.72 | 3.73 | 3.70 | 3.70 | -1.07% | 7.66 | 0.58% |
| 2026-04-29 | 3.72 | 3.74 | 3.72 | 3.74 | +0.27% | 5.21 | 0.39% |
| 2026-04-28 | 3.74 | 3.75 | 3.72 | 3.73 | -0.27% | 4.15 | 0.31% |
| 2026-04-27 | 3.74 | 3.77 | 3.74 | 3.74 | -0.27% | 5.62 | 0.42% |
| 2026-04-24 | 3.73 | 3.75 | 3.72 | 3.75 | +0.27% | 6.38 | 0.48% |
| 2026-04-23 | 3.74 | 3.75 | 3.73 | 3.74 | 0.00% | 5.29 | 0.40% |
| 2026-04-22 | 3.73 | 3.77 | 3.72 | 3.74 | 0.00% | 9.54 | 0.72% |