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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.33 | 23.42 | 23.02 | 23.16 | -0.67% | 21.09 | 0.42% |
| 2025-07-21 | 23.71 | 23.76 | 23.31 | 23.32 | -1.68% | 17.49 | 0.34% |
| 2025-07-18 | 23.69 | 23.94 | 23.59 | 23.71 | +0.54% | 12.84 | 0.25% |
| 2025-07-17 | 23.60 | 23.79 | 23.51 | 23.59 | -0.08% | 11.91 | 0.23% |
| 2025-07-16 | 23.73 | 23.80 | 23.33 | 23.61 | -0.49% | 14.17 | 0.28% |
| 2025-07-15 | 23.99 | 24.05 | 23.55 | 23.72 | -1.05% | 14.33 | 0.28% |
| 2025-07-14 | 23.87 | 24.16 | 23.75 | 23.98 | +0.98% | 19.71 | 0.38% |
| 2025-07-11 | 24.40 | 24.45 | 23.74 | 23.74 | -1.96% | 31.71 | 0.60% |
| 2025-07-10 | 24.29 | 24.71 | 24.22 | 24.22 | -0.56% | 21.24 | 0.40% |
| 2025-07-09 | 24.37 | 24.42 | 24.10 | 24.36 | -0.24% | 13.68 | 0.26% |
| 2025-07-08 | 24.34 | 24.46 | 24.14 | 24.41 | +0.08% | 13.21 | 0.25% |
| 2025-07-07 | 24.11 | 24.42 | 24.03 | 24.39 | +1.17% | 15.27 | 0.29% |
| 2025-07-04 | 23.37 | 24.28 | 23.27 | 24.11 | +3.16% | 24.87 | 0.48% |
| 2025-07-03 | 23.21 | 23.43 | 22.99 | 23.37 | +0.71% | 11.83 | 0.23% |
| 2025-07-02 | 22.97 | 23.31 | 22.80 | 23.21 | +1.49% | 14.25 | 0.28% |
| 2025-07-01 | 22.85 | 23.03 | 22.68 | 22.87 | +0.90% | 11.47 | 0.23% |
| 2025-06-30 | 22.74 | 22.88 | 22.53 | 22.67 | -0.93% | 12.46 | 0.25% |
| 2025-06-27 | 23.48 | 23.52 | 22.75 | 22.88 | -2.56% | 21.18 | 0.42% |
| 2025-06-26 | 23.32 | 23.56 | 23.16 | 23.48 | +0.50% | 15.84 | 0.31% |
| 2025-06-25 | 23.16 | 23.43 | 22.88 | 23.36 | +0.88% | 14.40 | 0.29% |