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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.97 | 22.03 | 21.77 | 21.90 | -0.31% | 10.48 | 0.22% |
| 2025-08-18 | 21.67 | 21.98 | 21.59 | 21.97 | +1.34% | 17.76 | 0.37% |
| 2025-08-15 | 22.04 | 22.06 | 21.55 | 21.68 | -1.80% | 22.58 | 0.48% |
| 2025-08-14 | 22.15 | 22.30 | 21.96 | 22.07 | -0.31% | 14.34 | 0.30% |
| 2025-08-13 | 22.41 | 22.55 | 22.14 | 22.14 | -0.83% | 14.08 | 0.29% |
| 2025-08-12 | 22.23 | 22.58 | 22.23 | 22.33 | +0.48% | 13.83 | 0.28% |
| 2025-08-11 | 22.37 | 22.43 | 22.16 | 22.22 | -0.78% | 13.14 | 0.27% |
| 2025-08-08 | 22.51 | 22.55 | 22.34 | 22.39 | -0.04% | 9.49 | 0.19% |
| 2025-08-07 | 22.34 | 22.58 | 22.20 | 22.40 | +0.39% | 13.11 | 0.27% |
| 2025-08-06 | 22.42 | 22.61 | 22.26 | 22.32 | -0.48% | 12.76 | 0.26% |
| 2025-08-05 | 22.12 | 22.55 | 22.05 | 22.42 | +1.36% | 18.83 | 0.39% |
| 2025-08-04 | 21.88 | 22.40 | 21.85 | 22.12 | +1.11% | 16.28 | 0.34% |
| 2025-08-01 | 21.95 | 22.11 | 21.71 | 21.88 | -0.49% | 14.33 | 0.30% |
| 2025-07-31 | 22.14 | 22.22 | 21.84 | 21.99 | -0.57% | 16.18 | 0.34% |
| 2025-07-30 | 22.06 | 22.33 | 22.01 | 22.11 | +0.26% | 16.85 | 0.35% |
| 2025-07-29 | 22.31 | 22.40 | 22.01 | 22.05 | -1.09% | 17.27 | 0.36% |
| 2025-07-28 | 22.53 | 22.63 | 22.26 | 22.30 | -0.91% | 16.94 | 0.35% |
| 2025-07-25 | 22.51 | 22.68 | 22.34 | 22.50 | -0.64% | 19.18 | 0.39% |
| 2025-07-24 | 23.09 | 23.10 | 22.57 | 22.65 | -1.98% | 23.26 | 0.47% |
| 2025-07-23 | 23.16 | 23.40 | 23.02 | 23.10 | -0.25% | 18.62 | 0.37% |