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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 21.16 | 21.23 | 20.94 | 20.99 | -0.83% | 8.92 | 0.19% |
| 2025-05-23 | 21.23 | 21.32 | 21.09 | 21.16 | -0.39% | 9.35 | 0.20% |
| 2025-05-22 | 21.06 | 21.28 | 21.03 | 21.25 | +0.84% | 8.86 | 0.19% |
| 2025-05-21 | 21.02 | 21.22 | 20.89 | 21.07 | +0.84% | 10.22 | 0.22% |
| 2025-05-20 | 21.15 | 21.28 | 20.84 | 20.90 | -0.88% | 11.28 | 0.24% |
| 2025-05-19 | 21.20 | 21.29 | 21.03 | 21.08 | +0.09% | 10.35 | 0.22% |
| 2025-05-16 | 21.23 | 21.30 | 20.95 | 21.06 | -0.83% | 10.94 | 0.23% |
| 2025-05-15 | 21.33 | 21.47 | 21.16 | 21.24 | -0.17% | 13.66 | 0.29% |
| 2025-05-14 | 20.84 | 21.37 | 20.83 | 21.28 | +1.69% | 20.55 | 0.43% |
| 2025-05-13 | 20.72 | 20.94 | 20.51 | 20.92 | +1.21% | 16.97 | 0.37% |
| 2025-05-12 | 20.51 | 20.96 | 20.39 | 20.67 | +0.81% | 19.26 | 0.42% |
| 2025-05-09 | 19.97 | 20.54 | 19.97 | 20.51 | +2.65% | 18.06 | 0.40% |
| 2025-05-08 | 19.58 | 20.12 | 19.53 | 19.98 | +2.33% | 15.53 | 0.35% |
| 2025-05-07 | 19.39 | 19.56 | 19.31 | 19.52 | +1.50% | 11.06 | 0.25% |
| 2025-05-06 | 19.53 | 19.53 | 19.23 | 19.23 | -0.67% | 9.80 | 0.23% |