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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 41.25 | 41.36 | 40.61 | 40.70 | -1.11% | 36.00 | 0.42% |
| 2025-09-15 | 41.41 | 41.71 | 41.05 | 41.16 | -0.75% | 29.64 | 0.34% |
| 2025-09-12 | 42.29 | 42.38 | 41.35 | 41.47 | -1.76% | 35.22 | 0.40% |
| 2025-09-11 | 42.04 | 42.24 | 41.70 | 42.21 | +0.70% | 28.04 | 0.32% |
| 2025-09-10 | 41.72 | 42.06 | 41.49 | 41.92 | +0.40% | 20.22 | 0.23% |
| 2025-09-09 | 41.35 | 41.80 | 41.33 | 41.75 | +0.94% | 25.16 | 0.29% |
| 2025-09-08 | 41.62 | 42.01 | 41.30 | 41.36 | -0.77% | 36.35 | 0.41% |
| 2025-09-05 | 41.92 | 41.94 | 41.46 | 41.68 | -0.67% | 24.50 | 0.28% |
| 2025-09-04 | 41.73 | 42.23 | 41.08 | 41.97 | +0.35% | 39.98 | 0.45% |
| 2025-09-03 | 42.35 | 42.47 | 41.62 | 41.82 | -1.24% | 35.29 | 0.40% |
| 2025-09-02 | 40.81 | 42.40 | 40.81 | 42.35 | +3.48% | 62.32 | 0.70% |
| 2025-09-01 | 41.55 | 41.57 | 40.83 | 40.92 | -2.12% | 53.82 | 0.62% |
| 2025-08-29 | 41.90 | 42.88 | 41.81 | 41.81 | -0.21% | 58.97 | 0.66% |
| 2025-08-28 | 41.94 | 42.21 | 41.53 | 41.90 | -0.05% | 35.30 | 0.40% |
| 2025-08-27 | 42.40 | 42.56 | 41.92 | 41.92 | -1.19% | 32.81 | 0.37% |
| 2025-08-26 | 42.78 | 42.91 | 42.33 | 42.42 | -0.80% | 32.97 | 0.37% |
| 2025-08-25 | 42.23 | 42.77 | 42.02 | 42.77 | +1.41% | 39.56 | 0.44% |
| 2025-08-22 | 42.38 | 42.39 | 41.96 | 42.17 | -0.48% | 34.32 | 0.39% |
| 2025-08-21 | 42.40 | 42.49 | 42.14 | 42.38 | +0.05% | 25.12 | 0.28% |
| 2025-08-20 | 42.21 | 42.53 | 42.06 | 42.36 | +0.12% | 23.75 | 0.27% |