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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.80 | 3.81 | 3.75 | 3.76 | -0.79% | 12.85 | 0.96% |
| 2026-01-15 | 3.81 | 3.83 | 3.78 | 3.79 | -0.52% | 11.17 | 0.83% |
| 2026-01-14 | 3.86 | 3.87 | 3.81 | 3.81 | -1.55% | 16.40 | 1.21% |
| 2026-01-13 | 3.84 | 3.89 | 3.83 | 3.87 | +0.78% | 15.04 | 1.10% |
| 2026-01-12 | 3.82 | 3.85 | 3.81 | 3.84 | +0.52% | 11.36 | 0.84% |
| 2026-01-09 | 3.82 | 3.83 | 3.81 | 3.82 | -0.26% | 8.03 | 0.59% |
| 2026-01-08 | 3.84 | 3.85 | 3.81 | 3.83 | -0.52% | 9.27 | 0.68% |
| 2026-01-07 | 3.86 | 3.88 | 3.84 | 3.85 | -0.52% | 9.29 | 0.68% |
| 2026-01-06 | 3.85 | 3.88 | 3.84 | 3.87 | +0.52% | 12.15 | 0.89% |
| 2026-01-05 | 3.83 | 3.86 | 3.82 | 3.85 | +0.52% | 8.50 | 0.62% |
| 2025-12-31 | 3.83 | 3.85 | 3.81 | 3.83 | 0.00% | 8.90 | 0.66% |
| 2025-12-30 | 3.86 | 3.87 | 3.82 | 3.83 | -0.78% | 8.56 | 0.63% |
| 2025-12-29 | 3.86 | 3.88 | 3.84 | 3.86 | 0.00% | 9.49 | 0.69% |
| 2025-12-26 | 3.86 | 3.88 | 3.85 | 3.86 | 0.00% | 5.66 | 0.41% |
| 2025-12-25 | 3.82 | 3.87 | 3.81 | 3.86 | +1.05% | 8.73 | 0.64% |
| 2025-12-24 | 3.83 | 3.83 | 3.78 | 3.82 | -0.26% | 11.04 | 0.82% |
| 2025-12-23 | 3.89 | 3.89 | 3.82 | 3.83 | -1.29% | 16.98 | 1.24% |
| 2025-12-22 | 3.90 | 3.91 | 3.87 | 3.88 | -0.77% | 13.86 | 1.01% |
| 2025-12-19 | 3.92 | 3.93 | 3.90 | 3.91 | -0.51% | 11.32 | 0.82% |
| 2025-12-18 | 3.90 | 3.94 | 3.89 | 3.93 | +0.51% | 10.99 | 0.79% |