江苏银行 sh.600919
11.13
-1.42%
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.04 | 11.25 | 11.03 | 11.18 | +1.45% | 10.84 | 0.53% |
| 2026-04-20 | 10.82 | 11.03 | 10.81 | 11.02 | +1.75% | 11.94 | 0.59% |
| 2026-04-17 | 10.90 | 10.93 | 10.81 | 10.83 | -0.64% | 5.99 | 0.30% |
| 2026-04-16 | 10.93 | 11.01 | 10.84 | 10.90 | -0.46% | 7.68 | 0.38% |
| 2026-04-15 | 10.80 | 10.96 | 10.79 | 10.95 | +1.20% | 7.27 | 0.36% |
| 2026-04-14 | 10.81 | 10.88 | 10.78 | 10.82 | +0.09% | 5.52 | 0.28% |
| 2026-04-13 | 10.77 | 10.82 | 10.72 | 10.81 | +0.28% | 5.83 | 0.29% |
| 2026-04-10 | 10.84 | 10.85 | 10.76 | 10.78 | -0.28% | 5.87 | 0.30% |
| 2026-04-09 | 10.86 | 10.93 | 10.78 | 10.81 | -0.64% | 5.75 | 0.29% |
| 2026-04-08 | 10.81 | 10.90 | 10.63 | 10.88 | +0.83% | 10.09 | 0.51% |
| 2026-04-07 | 10.81 | 10.84 | 10.72 | 10.79 | -0.18% | 6.15 | 0.31% |
| 2026-04-03 | 10.90 | 10.90 | 10.78 | 10.81 | -0.64% | 5.42 | 0.27% |
| 2026-04-02 | 10.84 | 10.93 | 10.82 | 10.88 | +0.55% | 6.13 | 0.31% |
| 2026-04-01 | 10.93 | 11.03 | 10.80 | 10.82 | -0.92% | 9.68 | 0.48% |
| 2026-03-31 | 10.87 | 11.00 | 10.83 | 10.92 | +1.02% | 12.11 | 0.60% |
| 2026-03-30 | 10.75 | 10.86 | 10.72 | 10.81 | 0.00% | 7.50 | 0.38% |
| 2026-03-27 | 10.87 | 10.93 | 10.78 | 10.81 | -0.64% | 8.62 | 0.43% |
| 2026-03-26 | 10.75 | 10.95 | 10.75 | 10.88 | +0.83% | 10.12 | 0.51% |
| 2026-03-25 | 10.71 | 10.82 | 10.54 | 10.79 | +0.84% | 11.13 | 0.57% |
| 2026-03-24 | 10.46 | 10.80 | 10.45 | 10.70 | +2.88% | 14.84 | 0.76% |