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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 41.80 | 42.40 | 41.72 | 42.13 | +0.79% | 22.12 | 0.25% |
| 2025-11-18 | 41.49 | 41.83 | 41.37 | 41.80 | +0.54% | 22.10 | 0.25% |
| 2025-11-17 | 42.01 | 42.11 | 41.43 | 41.58 | -1.39% | 26.05 | 0.30% |
| 2025-11-14 | 42.15 | 42.49 | 42.09 | 42.16 | +0.09% | 22.51 | 0.25% |
| 2025-11-13 | 41.89 | 42.21 | 41.66 | 42.12 | +0.65% | 25.31 | 0.28% |
| 2025-11-12 | 42.03 | 42.27 | 41.85 | 41.85 | -0.07% | 25.38 | 0.28% |
| 2025-11-11 | 41.62 | 41.96 | 41.45 | 41.88 | +0.56% | 23.36 | 0.26% |
| 2025-11-10 | 41.38 | 41.80 | 41.22 | 41.64 | +0.49% | 22.72 | 0.26% |
| 2025-11-07 | 41.33 | 41.64 | 41.22 | 41.44 | +0.40% | 25.21 | 0.29% |
| 2025-11-06 | 41.58 | 41.81 | 41.24 | 41.27 | -1.07% | 37.04 | 0.42% |
| 2025-11-05 | 42.01 | 42.38 | 41.67 | 41.72 | -0.49% | 31.42 | 0.35% |
| 2025-11-04 | 40.79 | 42.02 | 40.76 | 41.93 | +2.92% | 57.31 | 0.65% |
| 2025-11-03 | 40.10 | 40.91 | 40.03 | 40.74 | +2.20% | 38.37 | 0.45% |
| 2025-10-31 | 40.22 | 40.26 | 39.81 | 39.86 | -0.75% | 28.82 | 0.34% |
| 2025-10-30 | 39.77 | 40.32 | 39.70 | 40.16 | +1.05% | 46.48 | 0.55% |
| 2025-10-29 | 40.48 | 40.48 | 39.67 | 39.74 | -2.00% | 37.35 | 0.44% |
| 2025-10-28 | 40.57 | 40.67 | 40.19 | 40.55 | +0.02% | 29.29 | 0.34% |
| 2025-10-27 | 40.84 | 40.91 | 40.38 | 40.54 | -0.86% | 41.20 | 0.48% |
| 2025-10-24 | 41.28 | 41.38 | 40.80 | 40.89 | -0.69% | 29.39 | 0.34% |
| 2025-10-23 | 40.89 | 41.42 | 40.73 | 41.18 | +0.69% | 30.05 | 0.35% |