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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.98 | 23.46 | 22.92 | 23.16 | +0.42% | 18.61 | 0.37% |
| 2025-06-23 | 22.49 | 23.08 | 22.36 | 23.06 | +2.55% | 18.33 | 0.37% |
| 2025-06-20 | 22.29 | 22.61 | 22.17 | 22.49 | +1.85% | 18.26 | 0.37% |
| 2025-06-19 | 22.20 | 22.26 | 22.03 | 22.08 | -0.46% | 12.52 | 0.25% |
| 2025-06-18 | 22.09 | 22.25 | 21.94 | 22.18 | +0.42% | 12.80 | 0.25% |
| 2025-06-17 | 22.27 | 22.41 | 22.07 | 22.09 | -0.63% | 11.85 | 0.23% |
| 2025-06-16 | 21.90 | 22.27 | 21.83 | 22.23 | +1.96% | 17.38 | 0.34% |
| 2025-06-13 | 22.15 | 22.21 | 21.76 | 21.80 | -1.51% | 42.86 | 0.87% |
| 2025-06-12 | 22.27 | 22.37 | 22.08 | 22.14 | -0.50% | 17.01 | 0.34% |
| 2025-06-11 | 22.16 | 22.57 | 22.09 | 22.25 | +0.71% | 13.84 | 0.28% |
| 2025-06-10 | 22.18 | 22.57 | 22.01 | 22.09 | +0.04% | 18.85 | 0.38% |
| 2025-06-09 | 21.95 | 22.15 | 21.89 | 22.08 | +1.02% | 13.54 | 0.27% |
| 2025-06-06 | 21.92 | 22.13 | 21.80 | 21.86 | +0.17% | 10.87 | 0.22% |
| 2025-06-05 | 21.92 | 22.03 | 21.74 | 21.82 | -0.42% | 10.74 | 0.22% |
| 2025-06-04 | 22.04 | 22.15 | 21.86 | 21.92 | -0.38% | 11.90 | 0.24% |
| 2025-06-03 | 21.39 | 22.22 | 21.25 | 22.00 | +4.73% | 35.96 | 0.74% |
| 2025-05-30 | 21.07 | 21.23 | 20.90 | 21.01 | -0.04% | 11.34 | 0.24% |
| 2025-05-29 | 20.97 | 21.20 | 20.85 | 21.02 | +0.49% | 10.89 | 0.23% |
| 2025-05-28 | 21.15 | 21.19 | 20.86 | 20.91 | -0.97% | 8.42 | 0.18% |
| 2025-05-27 | 21.15 | 21.28 | 21.04 | 21.12 | +0.62% | 9.25 | 0.20% |