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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.81 | 3.82 | 3.71 | 3.72 | -2.87% | 13.37 | 1.00% |
| 2026-03-20 | 3.86 | 3.89 | 3.83 | 3.83 | -0.78% | 7.79 | 0.57% |
| 2026-03-19 | 3.90 | 3.92 | 3.86 | 3.86 | -1.28% | 7.89 | 0.57% |
| 2026-03-18 | 3.92 | 3.92 | 3.88 | 3.91 | -0.26% | 11.02 | 0.80% |
| 2026-03-17 | 3.93 | 3.96 | 3.92 | 3.92 | -0.25% | 8.89 | 0.64% |
| 2026-03-16 | 3.96 | 3.97 | 3.91 | 3.93 | -0.76% | 9.52 | 0.68% |
| 2026-03-13 | 3.99 | 4.02 | 3.95 | 3.96 | -0.75% | 13.50 | 0.96% |
| 2026-03-12 | 3.97 | 4.01 | 3.96 | 3.99 | +0.50% | 13.62 | 0.96% |
| 2026-03-11 | 3.93 | 3.98 | 3.91 | 3.97 | +0.76% | 11.27 | 0.80% |
| 2026-03-10 | 3.88 | 3.95 | 3.87 | 3.94 | +1.55% | 13.63 | 0.98% |
| 2026-03-09 | 3.86 | 3.90 | 3.84 | 3.88 | 0.00% | 12.16 | 0.88% |
| 2026-03-06 | 3.87 | 3.88 | 3.84 | 3.88 | 0.00% | 8.61 | 0.63% |
| 2026-03-05 | 3.84 | 3.89 | 3.83 | 3.88 | +1.04% | 8.99 | 0.66% |
| 2026-03-04 | 3.91 | 3.92 | 3.81 | 3.84 | -2.04% | 15.01 | 1.10% |
| 2026-03-03 | 3.94 | 3.97 | 3.91 | 3.92 | -0.76% | 13.80 | 0.99% |
| 2026-03-02 | 3.87 | 3.96 | 3.85 | 3.95 | +1.80% | 16.03 | 1.15% |
| 2026-02-27 | 3.88 | 3.91 | 3.88 | 3.88 | 0.00% | 7.61 | 0.55% |
| 2026-02-26 | 3.90 | 3.93 | 3.86 | 3.88 | -0.26% | 9.55 | 0.69% |
| 2026-02-25 | 3.90 | 3.94 | 3.88 | 3.89 | -0.26% | 10.92 | 0.79% |
| 2026-02-24 | 3.95 | 3.95 | 3.89 | 3.90 | -0.76% | 8.99 | 0.65% |