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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.56 | 4.59 | 4.53 | 4.54 | -0.42% | 8.70 | 0.52% |
| 2025-08-18 | 4.57 | 4.59 | 4.53 | 4.56 | +0.21% | 11.07 | 0.66% |
| 2025-08-15 | 4.67 | 4.68 | 4.53 | 4.55 | -2.69% | 20.80 | 1.24% |
| 2025-08-14 | 4.71 | 4.76 | 4.67 | 4.67 | -0.62% | 8.60 | 0.50% |
| 2025-08-13 | 4.80 | 4.81 | 4.69 | 4.70 | -1.62% | 11.93 | 0.69% |
| 2025-08-12 | 4.73 | 4.82 | 4.72 | 4.78 | +1.02% | 9.94 | 0.57% |
| 2025-08-11 | 4.80 | 4.82 | 4.73 | 4.73 | -1.61% | 11.03 | 0.63% |
| 2025-08-08 | 4.82 | 4.87 | 4.80 | 4.81 | 0.00% | 10.12 | 0.57% |
| 2025-08-07 | 4.81 | 4.83 | 4.77 | 4.81 | -0.20% | 7.70 | 0.44% |
| 2025-08-06 | 4.88 | 4.90 | 4.81 | 4.82 | -1.39% | 13.18 | 0.74% |
| 2025-08-05 | 4.78 | 4.90 | 4.76 | 4.89 | +2.43% | 19.34 | 1.09% |
| 2025-08-04 | 4.72 | 4.83 | 4.70 | 4.77 | +0.61% | 15.42 | 0.88% |
| 2025-08-01 | 4.73 | 4.75 | 4.66 | 4.74 | +0.20% | 12.07 | 0.70% |
| 2025-07-31 | 4.78 | 4.78 | 4.67 | 4.73 | -0.81% | 13.31 | 0.77% |
| 2025-07-30 | 4.80 | 4.84 | 4.75 | 4.77 | -0.20% | 15.36 | 0.87% |
| 2025-07-29 | 4.89 | 4.94 | 4.76 | 4.78 | -1.98% | 19.25 | 1.09% |
| 2025-07-28 | 4.89 | 4.93 | 4.86 | 4.88 | -0.20% | 13.93 | 0.78% |
| 2025-07-25 | 4.93 | 4.94 | 4.87 | 4.89 | -0.98% | 17.37 | 0.97% |
| 2025-07-24 | 5.08 | 5.08 | 4.91 | 4.94 | -2.49% | 19.90 | 1.10% |
| 2025-07-23 | 5.09 | 5.12 | 5.04 | 5.06 | -0.57% | 14.04 | 0.76% |