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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.93 | 3.97 | 3.92 | 3.93 | -0.25% | 8.93 | 0.64% |
| 2026-02-12 | 4.00 | 4.01 | 3.92 | 3.94 | -1.50% | 13.84 | 0.99% |
| 2026-02-11 | 3.97 | 4.02 | 3.95 | 4.00 | +0.76% | 13.66 | 0.97% |
| 2026-02-10 | 3.93 | 3.98 | 3.92 | 3.97 | +1.02% | 15.51 | 1.10% |
| 2026-02-09 | 3.87 | 3.94 | 3.86 | 3.93 | +1.29% | 15.77 | 1.14% |
| 2026-02-06 | 3.84 | 3.89 | 3.81 | 3.88 | +1.04% | 18.70 | 1.37% |
| 2026-02-05 | 3.79 | 3.86 | 3.79 | 3.84 | +1.32% | 19.23 | 1.42% |
| 2026-02-04 | 3.73 | 3.80 | 3.73 | 3.79 | +1.61% | 14.01 | 1.05% |
| 2026-02-03 | 3.76 | 3.77 | 3.72 | 3.73 | -0.53% | 10.48 | 0.79% |
| 2026-02-02 | 3.75 | 3.81 | 3.75 | 3.75 | 0.00% | 13.68 | 1.02% |
| 2026-01-30 | 3.80 | 3.82 | 3.75 | 3.75 | -1.57% | 13.09 | 0.97% |
| 2026-01-29 | 3.74 | 3.81 | 3.70 | 3.81 | +2.14% | 21.46 | 1.61% |
| 2026-01-28 | 3.73 | 3.77 | 3.73 | 3.73 | -0.27% | 13.80 | 1.04% |
| 2026-01-27 | 3.76 | 3.77 | 3.73 | 3.74 | -0.53% | 10.70 | 0.80% |
| 2026-01-26 | 3.76 | 3.79 | 3.75 | 3.76 | 0.00% | 12.21 | 0.91% |
| 2026-01-23 | 3.78 | 3.79 | 3.75 | 3.76 | -0.27% | 9.22 | 0.69% |
| 2026-01-22 | 3.76 | 3.80 | 3.76 | 3.77 | +0.27% | 8.87 | 0.66% |
| 2026-01-21 | 3.79 | 3.81 | 3.76 | 3.76 | -1.05% | 10.45 | 0.78% |
| 2026-01-20 | 3.75 | 3.80 | 3.74 | 3.80 | +1.33% | 11.60 | 0.87% |
| 2026-01-19 | 3.75 | 3.76 | 3.74 | 3.75 | -0.27% | 7.18 | 0.54% |