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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.05 | 4.11 | 4.05 | 4.09 | +0.74% | 12.80 | 0.88% |
| 2025-11-18 | 4.10 | 4.11 | 4.05 | 4.06 | -0.98% | 13.05 | 0.90% |
| 2025-11-17 | 4.06 | 4.12 | 4.02 | 4.10 | +0.99% | 21.30 | 1.47% |
| 2025-11-14 | 4.04 | 4.09 | 4.04 | 4.06 | +0.49% | 16.58 | 1.15% |
| 2025-11-13 | 4.06 | 4.07 | 4.01 | 4.04 | -0.25% | 15.38 | 1.08% |
| 2025-11-12 | 4.04 | 4.09 | 4.04 | 4.05 | +0.25% | 17.67 | 1.22% |
| 2025-11-11 | 4.04 | 4.07 | 4.03 | 4.04 | 0.00% | 11.44 | 0.80% |
| 2025-11-10 | 4.02 | 4.05 | 4.01 | 4.04 | +0.25% | 12.89 | 0.90% |
| 2025-11-07 | 4.03 | 4.06 | 4.01 | 4.03 | 0.00% | 9.97 | 0.70% |
| 2025-11-06 | 4.02 | 4.04 | 4.00 | 4.03 | 0.00% | 10.17 | 0.71% |
| 2025-11-05 | 4.06 | 4.07 | 4.02 | 4.03 | -0.49% | 13.30 | 0.93% |
| 2025-11-04 | 3.97 | 4.06 | 3.96 | 4.05 | +2.02% | 24.17 | 1.69% |
| 2025-11-03 | 3.91 | 3.98 | 3.90 | 3.97 | +1.53% | 16.94 | 1.21% |
| 2025-10-31 | 3.95 | 3.95 | 3.90 | 3.91 | -1.01% | 18.34 | 1.32% |
| 2025-10-30 | 3.97 | 3.99 | 3.95 | 3.95 | -0.50% | 17.14 | 1.22% |
| 2025-10-29 | 4.02 | 4.03 | 3.96 | 3.97 | -1.49% | 20.73 | 1.47% |
| 2025-10-28 | 4.09 | 4.11 | 4.01 | 4.03 | -1.47% | 23.92 | 1.67% |
| 2025-10-27 | 4.11 | 4.13 | 4.06 | 4.09 | -0.73% | 22.19 | 1.53% |
| 2025-10-24 | 4.15 | 4.22 | 4.11 | 4.12 | -0.96% | 29.68 | 2.01% |
| 2025-10-23 | 4.05 | 4.17 | 4.04 | 4.16 | +2.72% | 37.42 | 2.57% |