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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.98 | 4.03 | 3.97 | 4.02 | +0.96% | 8.61 | 0.58% |
| 2025-05-23 | 4.01 | 4.04 | 3.98 | 3.98 | -0.95% | 7.65 | 0.52% |
| 2025-05-22 | 3.98 | 4.02 | 3.96 | 4.02 | +0.96% | 5.49 | 0.37% |
| 2025-05-21 | 3.96 | 4.00 | 3.95 | 3.98 | +0.48% | 4.87 | 0.33% |
| 2025-05-20 | 3.95 | 3.98 | 3.93 | 3.96 | +0.49% | 4.56 | 0.31% |
| 2025-05-19 | 3.95 | 3.99 | 3.93 | 3.94 | -0.24% | 5.21 | 0.35% |
| 2025-05-16 | 3.98 | 4.00 | 3.92 | 3.95 | -0.48% | 5.59 | 0.38% |
| 2025-05-15 | 4.01 | 4.04 | 3.97 | 3.97 | -1.19% | 6.47 | 0.44% |
| 2025-05-14 | 3.95 | 4.02 | 3.93 | 4.02 | +1.69% | 11.18 | 0.76% |
| 2025-05-13 | 3.92 | 3.96 | 3.89 | 3.95 | +1.23% | 9.44 | 0.65% |
| 2025-05-12 | 3.91 | 3.94 | 3.89 | 3.90 | -0.24% | 6.37 | 0.44% |
| 2025-05-09 | 3.89 | 3.92 | 3.89 | 3.91 | +0.74% | 6.61 | 0.46% |
| 2025-05-08 | 3.87 | 3.90 | 3.85 | 3.89 | +0.49% | 7.42 | 0.52% |
| 2025-05-07 | 3.82 | 3.87 | 3.80 | 3.87 | +1.76% | 8.93 | 0.63% |
| 2025-05-06 | 3.81 | 3.82 | 3.79 | 3.80 | -0.25% | 5.95 | 0.42% |