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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.71 | 3.75 | 3.71 | 3.74 | +0.81% | 6.90 | 0.52% |
| 2026-04-20 | 3.71 | 3.72 | 3.70 | 3.71 | 0.00% | 4.66 | 0.35% |
| 2026-04-17 | 3.71 | 3.72 | 3.70 | 3.71 | -0.27% | 5.16 | 0.39% |
| 2026-04-16 | 3.73 | 3.74 | 3.71 | 3.72 | -0.27% | 4.92 | 0.37% |
| 2026-04-15 | 3.73 | 3.74 | 3.72 | 3.73 | +0.27% | 5.61 | 0.42% |
| 2026-04-14 | 3.70 | 3.73 | 3.70 | 3.72 | +0.54% | 4.82 | 0.37% |
| 2026-04-13 | 3.70 | 3.71 | 3.69 | 3.70 | -0.54% | 3.62 | 0.28% |
| 2026-04-10 | 3.71 | 3.73 | 3.70 | 3.72 | +0.54% | 4.64 | 0.35% |
| 2026-04-09 | 3.74 | 3.74 | 3.70 | 3.70 | -1.33% | 5.08 | 0.39% |
| 2026-04-08 | 3.71 | 3.75 | 3.70 | 3.75 | +1.63% | 7.49 | 0.57% |
| 2026-04-07 | 3.73 | 3.73 | 3.68 | 3.69 | -1.07% | 9.65 | 0.74% |
| 2026-04-03 | 3.76 | 3.76 | 3.72 | 3.73 | -0.80% | 7.27 | 0.55% |
| 2026-04-02 | 3.78 | 3.78 | 3.74 | 3.76 | -0.53% | 7.39 | 0.55% |
| 2026-04-01 | 3.81 | 3.82 | 3.76 | 3.78 | -0.26% | 10.18 | 0.76% |
| 2026-03-31 | 3.84 | 3.87 | 3.79 | 3.79 | -1.56% | 11.32 | 0.83% |
| 2026-03-30 | 3.81 | 3.86 | 3.80 | 3.85 | +0.52% | 6.10 | 0.45% |
| 2026-03-27 | 3.83 | 3.86 | 3.82 | 3.83 | -0.26% | 5.88 | 0.43% |
| 2026-03-26 | 3.87 | 3.89 | 3.83 | 3.84 | -1.03% | 6.10 | 0.45% |
| 2026-03-25 | 3.81 | 3.88 | 3.78 | 3.88 | +1.84% | 8.82 | 0.65% |
| 2026-03-24 | 3.74 | 3.81 | 3.74 | 3.81 | +2.42% | 10.22 | 0.76% |