渝农商行 sh.601077
6.83
+0.15%
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 | 6.29 | 6.34 | 6.25 | 6.28 | -0.31% | 3.49 | 0.61% |
| 2025-08-18 | 6.33 | 6.34 | 6.24 | 6.30 | -0.61% | 5.32 | 0.93% |
| 2025-08-15 | 6.43 | 6.43 | 6.24 | 6.34 | -1.21% | 4.95 | 0.86% |
| 2025-08-14 | 6.51 | 6.53 | 6.38 | 6.42 | -1.49% | 5.59 | 0.95% |
| 2025-08-13 | 6.54 | 6.56 | 6.48 | 6.52 | -0.44% | 4.20 | 0.71% |
| 2025-08-12 | 6.55 | 6.63 | 6.53 | 6.54 | -0.15% | 3.76 | 0.63% |
| 2025-08-11 | 6.64 | 6.67 | 6.54 | 6.55 | -1.60% | 4.10 | 0.68% |
| 2025-08-08 | 6.70 | 6.75 | 6.65 | 6.66 | -0.29% | 2.34 | 0.38% |
| 2025-08-07 | 6.68 | 6.73 | 6.64 | 6.68 | -0.14% | 3.11 | 0.51% |
| 2025-08-06 | 6.69 | 6.72 | 6.61 | 6.69 | 0.00% | 2.97 | 0.49% |
| 2025-08-05 | 6.63 | 6.71 | 6.59 | 6.69 | +0.58% | 4.10 | 0.67% |
| 2025-08-04 | 6.47 | 6.66 | 6.47 | 6.65 | +2.38% | 5.42 | 0.90% |
| 2025-08-01 | 6.56 | 6.66 | 6.46 | 6.50 | -1.03% | 3.67 | 0.62% |
| 2025-07-31 | 6.61 | 6.65 | 6.48 | 6.56 | -0.73% | 3.85 | 0.65% |
| 2025-07-30 | 6.54 | 6.72 | 6.50 | 6.61 | +1.04% | 5.12 | 0.85% |
| 2025-07-29 | 6.69 | 6.74 | 6.53 | 6.54 | -2.03% | 4.64 | 0.77% |
| 2025-07-28 | 6.60 | 6.78 | 6.59 | 6.68 | +1.02% | 4.97 | 0.81% |
| 2025-07-25 | 6.56 | 6.66 | 6.54 | 6.61 | +0.74% | 4.20 | 0.69% |
| 2025-07-24 | 6.73 | 6.75 | 6.53 | 6.56 | -2.31% | 7.47 | 1.24% |
| 2025-07-23 | 6.74 | 6.82 | 6.71 | 6.72 | -0.57% | 5.59 | 0.91% |