兴业银行 sh.601166
17.46
+0.52%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.32 | 17.59 | 17.28 | 17.46 | +0.52% | 16.99 | 0.46% |
| 2026-05-21 | 17.33 | 17.42 | 17.28 | 17.37 | +0.23% | 13.65 | 0.37% |
| 2026-05-20 | 17.52 | 17.52 | 17.33 | 17.33 | -0.97% | 11.37 | 0.31% |
| 2026-05-19 | 17.45 | 17.70 | 17.45 | 17.50 | +0.29% | 14.58 | 0.39% |
| 2026-05-18 | 17.66 | 17.66 | 17.38 | 17.45 | -1.25% | 15.58 | 0.42% |
| 2026-05-15 | 17.67 | 17.81 | 17.60 | 17.67 | -0.11% | 15.30 | 0.41% |
| 2026-05-14 | 17.68 | 17.74 | 17.58 | 17.69 | 0.00% | 16.05 | 0.43% |
| 2026-05-13 | 17.78 | 17.81 | 17.69 | 17.69 | -0.34% | 14.29 | 0.38% |
| 2026-05-12 | 17.73 | 17.82 | 17.71 | 17.75 | +0.11% | 18.79 | 0.50% |
| 2026-05-11 | 17.72 | 17.76 | 17.65 | 17.73 | 0.00% | 16.54 | 0.44% |
| 2026-05-08 | 17.76 | 17.84 | 17.72 | 17.73 | -0.11% | 15.09 | 0.40% |
| 2026-05-07 | 17.81 | 17.85 | 17.74 | 17.75 | -0.22% | 15.49 | 0.41% |
| 2026-05-06 | 17.94 | 17.97 | 17.74 | 17.79 | -0.78% | 24.06 | 0.64% |
| 2026-04-30 | 18.03 | 18.04 | 17.84 | 17.93 | -1.38% | 27.44 | 0.72% |
| 2026-04-29 | 18.09 | 18.18 | 18.05 | 18.18 | +0.22% | 17.51 | 0.46% |
| 2026-04-28 | 18.18 | 18.21 | 18.04 | 18.14 | -0.17% | 15.66 | 0.41% |
| 2026-04-27 | 18.23 | 18.41 | 18.16 | 18.17 | -0.06% | 19.83 | 0.51% |
| 2026-04-24 | 18.18 | 18.32 | 18.11 | 18.18 | -0.11% | 14.70 | 0.38% |
| 2026-04-23 | 18.22 | 18.28 | 18.13 | 18.20 | -0.11% | 17.64 | 0.46% |
| 2026-04-22 | 18.44 | 18.47 | 18.22 | 18.22 | -1.09% | 23.18 | 0.60% |