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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.88 | 3.92 | 3.87 | 3.91 | +0.51% | 9.20 | 0.67% |
| 2025-12-16 | 3.91 | 3.92 | 3.87 | 3.89 | -0.51% | 13.12 | 0.95% |
| 2025-12-15 | 3.90 | 3.93 | 3.90 | 3.91 | +0.26% | 10.67 | 0.77% |
| 2025-12-12 | 3.91 | 3.93 | 3.89 | 3.90 | -0.26% | 12.20 | 0.88% |
| 2025-12-11 | 3.93 | 3.95 | 3.91 | 3.91 | -0.51% | 11.05 | 0.79% |
| 2025-12-10 | 3.97 | 3.98 | 3.90 | 3.93 | -1.01% | 17.71 | 1.27% |
| 2025-12-09 | 4.00 | 4.01 | 3.96 | 3.97 | -0.75% | 11.67 | 0.83% |
| 2025-12-08 | 4.00 | 4.03 | 3.99 | 4.00 | -0.25% | 12.75 | 0.90% |
| 2025-12-05 | 4.03 | 4.04 | 3.98 | 4.01 | -0.50% | 14.21 | 1.00% |
| 2025-12-04 | 4.06 | 4.07 | 4.02 | 4.03 | -0.74% | 13.56 | 0.95% |
| 2025-12-03 | 4.11 | 4.14 | 4.06 | 4.06 | -1.46% | 15.71 | 1.08% |
| 2025-12-02 | 4.14 | 4.16 | 4.09 | 4.12 | -0.72% | 13.79 | 0.94% |
| 2025-12-01 | 4.10 | 4.17 | 4.08 | 4.15 | +1.47% | 20.76 | 1.42% |
| 2025-11-28 | 4.13 | 4.13 | 4.08 | 4.09 | -0.97% | 13.28 | 0.92% |
| 2025-11-27 | 4.10 | 4.15 | 4.08 | 4.13 | +0.73% | 12.89 | 0.88% |
| 2025-11-26 | 4.13 | 4.16 | 4.08 | 4.10 | -0.73% | 13.41 | 0.92% |
| 2025-11-25 | 4.06 | 4.14 | 4.05 | 4.13 | +1.72% | 16.87 | 1.16% |
| 2025-11-24 | 4.12 | 4.13 | 4.05 | 4.06 | -1.22% | 18.42 | 1.27% |
| 2025-11-21 | 4.19 | 4.24 | 4.11 | 4.11 | -2.14% | 23.24 | 1.58% |
| 2025-11-20 | 4.08 | 4.26 | 4.08 | 4.20 | +2.69% | 35.97 | 2.42% |