招商银行 sh.600036
37.02
-0.35%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 42.36 | 42.60 | 42.20 | 42.31 | -0.25% | 24.94 | 0.28% |
| 2025-08-18 | 42.01 | 42.57 | 41.81 | 42.41 | +0.48% | 40.06 | 0.45% |
| 2025-08-15 | 42.56 | 42.64 | 42.21 | 42.21 | -1.10% | 40.51 | 0.45% |
| 2025-08-14 | 42.45 | 42.83 | 42.40 | 42.68 | +0.55% | 29.60 | 0.33% |
| 2025-08-13 | 43.03 | 43.14 | 42.39 | 42.44 | -1.05% | 38.37 | 0.42% |
| 2025-08-12 | 43.02 | 43.36 | 42.89 | 42.89 | -0.23% | 24.83 | 0.27% |
| 2025-08-11 | 43.41 | 43.51 | 42.99 | 42.99 | -0.97% | 23.75 | 0.26% |
| 2025-08-08 | 44.06 | 44.14 | 43.41 | 43.41 | -1.37% | 20.44 | 0.22% |
| 2025-08-07 | 43.98 | 44.45 | 43.83 | 44.01 | +0.07% | 19.95 | 0.21% |
| 2025-08-06 | 44.15 | 44.58 | 43.97 | 43.98 | -0.29% | 19.52 | 0.21% |
| 2025-08-05 | 43.65 | 44.26 | 43.52 | 44.11 | +0.78% | 25.02 | 0.27% |
| 2025-08-04 | 43.19 | 43.84 | 43.19 | 43.77 | +1.08% | 22.31 | 0.24% |
| 2025-08-01 | 43.38 | 43.84 | 43.23 | 43.30 | -0.13% | 26.52 | 0.29% |
| 2025-07-31 | 43.28 | 43.44 | 42.75 | 43.36 | +0.14% | 32.48 | 0.36% |
| 2025-07-30 | 43.06 | 43.62 | 42.82 | 43.30 | +0.63% | 32.22 | 0.35% |
| 2025-07-29 | 43.32 | 43.67 | 43.03 | 43.03 | -0.68% | 34.87 | 0.38% |
| 2025-07-28 | 43.67 | 44.02 | 43.29 | 43.32 | -0.87% | 28.39 | 0.31% |
| 2025-07-25 | 43.71 | 44.03 | 43.62 | 43.70 | -0.11% | 31.29 | 0.34% |
| 2025-07-24 | 44.07 | 44.22 | 43.67 | 43.75 | -0.53% | 37.24 | 0.40% |
| 2025-07-23 | 43.84 | 44.55 | 43.83 | 43.98 | +0.40% | 38.65 | 0.41% |