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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.22 | 4.28 | 4.10 | 4.13 | -1.43% | 41.15 | 2.79% |
| 2025-09-15 | 4.25 | 4.27 | 4.16 | 4.19 | -1.14% | 24.50 | 1.59% |
| 2025-09-12 | 4.32 | 4.34 | 4.23 | 4.24 | -1.79% | 20.24 | 1.29% |
| 2025-09-11 | 4.29 | 4.33 | 4.24 | 4.32 | +0.68% | 11.75 | 0.75% |
| 2025-09-10 | 4.30 | 4.32 | 4.27 | 4.29 | 0.00% | 12.98 | 0.83% |
| 2025-09-09 | 4.28 | 4.30 | 4.25 | 4.29 | +0.45% | 8.36 | 0.53% |
| 2025-09-08 | 4.32 | 4.36 | 4.25 | 4.27 | -1.34% | 15.68 | 1.00% |
| 2025-09-05 | 4.34 | 4.35 | 4.27 | 4.33 | -0.22% | 10.42 | 0.66% |
| 2025-09-04 | 4.36 | 4.36 | 4.29 | 4.34 | -0.67% | 11.92 | 0.75% |
| 2025-09-03 | 4.41 | 4.43 | 4.34 | 4.36 | -1.10% | 9.83 | 0.61% |
| 2025-09-02 | 4.37 | 4.42 | 4.35 | 4.41 | +1.11% | 14.79 | 0.92% |
| 2025-09-01 | 4.48 | 4.52 | 4.35 | 4.36 | -1.96% | 23.50 | 1.45% |
| 2025-08-29 | 4.53 | 4.60 | 4.44 | 4.45 | -1.92% | 22.24 | 1.35% |
| 2025-08-28 | 4.46 | 4.57 | 4.44 | 4.54 | +1.74% | 14.91 | 0.90% |
| 2025-08-27 | 4.57 | 4.57 | 4.46 | 4.46 | -2.54% | 17.65 | 1.07% |
| 2025-08-26 | 4.63 | 4.63 | 4.56 | 4.58 | -1.05% | 11.19 | 0.67% |
| 2025-08-25 | 4.57 | 4.65 | 4.55 | 4.63 | +1.06% | 13.24 | 0.78% |
| 2025-08-22 | 4.61 | 4.62 | 4.52 | 4.58 | -0.63% | 12.36 | 0.74% |
| 2025-08-21 | 4.56 | 4.63 | 4.54 | 4.61 | +1.06% | 10.83 | 0.64% |
| 2025-08-20 | 4.54 | 4.60 | 4.52 | 4.56 | +0.43% | 8.75 | 0.52% |