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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.23 | 5.24 | 5.05 | 5.09 | -2.41% | 18.32 | 0.98% |
| 2025-07-21 | 5.26 | 5.32 | 5.15 | 5.22 | -0.92% | 15.67 | 0.82% |
| 2025-07-18 | 5.23 | 5.34 | 5.23 | 5.26 | +0.55% | 16.16 | 0.83% |
| 2025-07-17 | 5.17 | 5.25 | 5.16 | 5.24 | +1.31% | 13.74 | 0.72% |
| 2025-07-16 | 5.16 | 5.19 | 5.08 | 5.17 | 0.00% | 12.03 | 0.64% |
| 2025-07-15 | 5.20 | 5.24 | 5.14 | 5.17 | -0.56% | 12.74 | 0.67% |
| 2025-07-14 | 5.20 | 5.35 | 5.19 | 5.20 | +0.56% | 24.90 | 1.29% |
| 2025-07-11 | 5.34 | 5.36 | 5.17 | 5.17 | -2.70% | 23.89 | 1.23% |
| 2025-07-10 | 5.04 | 5.44 | 5.04 | 5.31 | +5.31% | 33.15 | 1.69% |
| 2025-07-09 | 5.03 | 5.07 | 4.98 | 5.04 | 0.00% | 12.22 | 0.66% |
| 2025-07-08 | 5.04 | 5.10 | 4.99 | 5.04 | +0.19% | 12.10 | 0.65% |
| 2025-07-07 | 4.88 | 5.06 | 4.87 | 5.03 | +3.34% | 16.67 | 0.90% |
| 2025-07-04 | 4.75 | 4.88 | 4.74 | 4.87 | +2.83% | 14.41 | 0.81% |
| 2025-07-03 | 4.75 | 4.78 | 4.70 | 4.74 | 0.00% | 7.30 | 0.42% |
| 2025-07-02 | 4.63 | 4.77 | 4.62 | 4.74 | +2.06% | 11.89 | 0.68% |
| 2025-07-01 | 4.55 | 4.65 | 4.55 | 4.64 | +2.11% | 8.71 | 0.51% |
| 2025-06-30 | 4.55 | 4.57 | 4.52 | 4.55 | -0.63% | 7.70 | 0.46% |
| 2025-06-27 | 4.67 | 4.77 | 4.55 | 4.57 | -2.25% | 15.89 | 0.92% |
| 2025-06-26 | 4.60 | 4.72 | 4.55 | 4.68 | +1.24% | 11.49 | 0.67% |
| 2025-06-25 | 4.57 | 4.62 | 4.52 | 4.62 | +0.84% | 9.65 | 0.57% |