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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.59 | 4.60 | 4.50 | 4.58 | -0.21% | 11.94 | 0.71% |
| 2025-06-23 | 4.57 | 4.61 | 4.52 | 4.59 | +0.21% | 9.55 | 0.56% |
| 2025-06-20 | 4.50 | 4.61 | 4.48 | 4.58 | +2.35% | 11.47 | 0.68% |
| 2025-06-19 | 4.54 | 4.55 | 4.45 | 4.48 | -1.27% | 8.52 | 0.51% |
| 2025-06-18 | 4.52 | 4.55 | 4.47 | 4.54 | +0.42% | 8.62 | 0.51% |
| 2025-06-17 | 4.58 | 4.60 | 4.51 | 4.52 | -1.67% | 9.33 | 0.55% |
| 2025-06-16 | 4.55 | 4.60 | 4.52 | 4.59 | +0.63% | 9.65 | 0.57% |
| 2025-06-13 | 4.59 | 4.61 | 4.52 | 4.56 | -0.62% | 11.06 | 0.66% |
| 2025-06-12 | 4.53 | 4.60 | 4.47 | 4.59 | +1.48% | 11.28 | 0.67% |
| 2025-06-11 | 4.53 | 4.54 | 4.44 | 4.53 | +0.21% | 10.85 | 0.65% |
| 2025-06-10 | 4.40 | 4.56 | 4.39 | 4.52 | +2.83% | 17.19 | 1.03% |
| 2025-06-09 | 4.30 | 4.41 | 4.29 | 4.39 | +2.46% | 13.38 | 0.83% |
| 2025-06-06 | 4.26 | 4.33 | 4.25 | 4.29 | +0.67% | 7.13 | 0.45% |
| 2025-06-05 | 4.32 | 4.33 | 4.23 | 4.26 | -1.11% | 7.02 | 0.44% |
| 2025-06-04 | 4.29 | 4.34 | 4.28 | 4.31 | +0.45% | 8.47 | 0.53% |
| 2025-06-03 | 4.15 | 4.33 | 4.14 | 4.29 | +2.99% | 15.72 | 1.00% |
| 2025-05-30 | 4.12 | 4.18 | 4.11 | 4.16 | +1.16% | 10.17 | 0.66% |
| 2025-05-29 | 4.10 | 4.12 | 4.08 | 4.11 | +0.47% | 8.92 | 0.59% |
| 2025-05-28 | 4.10 | 4.13 | 4.07 | 4.10 | +0.23% | 6.55 | 0.43% |
| 2025-05-27 | 4.02 | 4.11 | 4.01 | 4.09 | +1.67% | 12.56 | 0.83% |