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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.02 | 4.07 | 4.01 | 4.05 | +0.75% | 24.97 | 1.74% |
| 2025-10-21 | 4.04 | 4.07 | 4.01 | 4.02 | -0.99% | 22.15 | 1.55% |
| 2025-10-20 | 4.01 | 4.06 | 3.97 | 4.06 | +1.25% | 16.37 | 1.15% |
| 2025-10-17 | 4.06 | 4.08 | 4.00 | 4.01 | -1.23% | 18.76 | 1.31% |
| 2025-10-16 | 4.02 | 4.07 | 4.00 | 4.06 | +0.74% | 21.02 | 1.47% |
| 2025-10-15 | 4.02 | 4.05 | 3.99 | 4.03 | +0.25% | 15.92 | 1.12% |
| 2025-10-14 | 3.94 | 4.04 | 3.93 | 4.02 | +1.52% | 24.26 | 1.71% |
| 2025-10-13 | 3.93 | 3.97 | 3.87 | 3.96 | +0.25% | 20.04 | 1.44% |
| 2025-10-10 | 3.95 | 4.04 | 3.94 | 3.95 | 0.00% | 35.00 | 2.49% |
| 2025-10-09 | 3.98 | 3.99 | 3.94 | 3.95 | -0.75% | 17.86 | 1.27% |
| 2025-09-30 | 4.01 | 4.02 | 3.96 | 3.98 | -0.75% | 19.26 | 1.37% |
| 2025-09-29 | 4.05 | 4.08 | 3.99 | 4.01 | -0.99% | 21.22 | 1.49% |
| 2025-09-26 | 4.05 | 4.07 | 4.01 | 4.05 | -0.25% | 8.07 | 0.56% |
| 2025-09-25 | 4.08 | 4.08 | 4.01 | 4.06 | -0.49% | 10.60 | 0.74% |
| 2025-09-24 | 4.08 | 4.13 | 4.06 | 4.08 | -0.24% | 13.24 | 0.91% |
| 2025-09-23 | 4.04 | 4.12 | 4.01 | 4.09 | +1.24% | 20.00 | 1.38% |
| 2025-09-22 | 4.05 | 4.06 | 4.02 | 4.04 | -0.25% | 9.46 | 0.66% |
| 2025-09-19 | 4.03 | 4.11 | 4.02 | 4.05 | +0.50% | 24.80 | 1.73% |
| 2025-09-18 | 4.11 | 4.11 | 4.01 | 4.03 | -1.47% | 20.53 | 1.43% |
| 2025-09-17 | 4.13 | 4.14 | 4.08 | 4.09 | -0.97% | 16.98 | 1.16% |