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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.37 | 18.68 | 18.36 | 18.42 | +0.33% | 19.62 | 0.50% |
| 2026-04-20 | 18.42 | 18.46 | 18.34 | 18.36 | -0.22% | 18.55 | 0.48% |
| 2026-04-17 | 18.60 | 18.61 | 18.40 | 18.40 | -1.13% | 15.34 | 0.39% |
| 2026-04-16 | 18.69 | 18.79 | 18.57 | 18.61 | -0.48% | 10.42 | 0.26% |
| 2026-04-15 | 18.58 | 18.75 | 18.57 | 18.70 | +0.70% | 10.37 | 0.26% |
| 2026-04-14 | 18.44 | 18.57 | 18.43 | 18.57 | +0.81% | 8.92 | 0.23% |
| 2026-04-13 | 18.51 | 18.52 | 18.37 | 18.42 | -0.59% | 9.25 | 0.24% |
| 2026-04-10 | 18.61 | 18.65 | 18.53 | 18.53 | -0.38% | 11.19 | 0.28% |
| 2026-04-09 | 18.73 | 18.78 | 18.56 | 18.60 | -0.96% | 9.50 | 0.24% |
| 2026-04-08 | 18.67 | 18.83 | 18.60 | 18.78 | +1.35% | 12.19 | 0.31% |
| 2026-04-07 | 18.70 | 18.79 | 18.49 | 18.53 | -0.86% | 10.40 | 0.26% |
| 2026-04-03 | 18.90 | 18.92 | 18.65 | 18.69 | -1.11% | 8.98 | 0.23% |
| 2026-04-02 | 18.91 | 18.98 | 18.81 | 18.90 | -0.05% | 9.63 | 0.24% |
| 2026-04-01 | 18.89 | 19.09 | 18.82 | 18.91 | +0.48% | 14.06 | 0.35% |
| 2026-03-31 | 18.72 | 18.96 | 18.69 | 18.82 | +0.70% | 14.16 | 0.35% |
| 2026-03-30 | 18.60 | 18.73 | 18.54 | 18.69 | -0.05% | 11.61 | 0.29% |
| 2026-03-27 | 18.80 | 18.92 | 18.69 | 18.70 | -0.95% | 11.02 | 0.28% |
| 2026-03-26 | 18.75 | 18.98 | 18.71 | 18.88 | +0.64% | 10.97 | 0.27% |
| 2026-03-25 | 18.78 | 18.79 | 18.58 | 18.76 | +0.21% | 10.87 | 0.27% |
| 2026-03-24 | 18.30 | 18.73 | 18.30 | 18.72 | +2.63% | 15.19 | 0.39% |