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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 19.82 | 19.86 | 19.39 | 19.50 | -1.18% | 33.53 | 0.79% |
| 2026-01-15 | 19.92 | 20.09 | 19.68 | 19.73 | -0.93% | 20.71 | 0.48% |
| 2026-01-14 | 20.36 | 20.57 | 19.92 | 19.92 | -2.38% | 27.05 | 0.61% |
| 2026-01-13 | 20.33 | 20.56 | 20.26 | 20.40 | +0.43% | 14.13 | 0.32% |
| 2026-01-12 | 20.21 | 20.40 | 20.08 | 20.32 | +0.38% | 16.83 | 0.38% |
| 2026-01-09 | 20.37 | 20.45 | 20.19 | 20.24 | -0.38% | 12.39 | 0.28% |
| 2026-01-08 | 20.59 | 20.62 | 20.26 | 20.32 | -1.51% | 14.31 | 0.32% |
| 2026-01-07 | 20.85 | 20.96 | 20.55 | 20.63 | -1.03% | 15.36 | 0.34% |
| 2026-01-06 | 20.44 | 20.86 | 20.32 | 20.84 | +1.95% | 20.81 | 0.46% |
| 2026-01-05 | 20.48 | 20.56 | 20.33 | 20.44 | -0.05% | 14.33 | 0.32% |
| 2025-12-31 | 20.52 | 20.57 | 20.42 | 20.45 | -0.14% | 10.89 | 0.24% |
| 2025-12-30 | 20.73 | 20.80 | 20.46 | 20.48 | -1.54% | 14.30 | 0.32% |
| 2025-12-29 | 20.55 | 20.84 | 20.47 | 20.80 | +1.32% | 16.03 | 0.36% |
| 2025-12-26 | 20.42 | 20.57 | 20.39 | 20.53 | +0.48% | 10.61 | 0.24% |
| 2025-12-25 | 20.42 | 20.63 | 20.41 | 20.43 | +0.05% | 11.54 | 0.26% |
| 2025-12-24 | 20.45 | 20.50 | 20.28 | 20.42 | -0.14% | 10.49 | 0.24% |
| 2025-12-23 | 20.45 | 20.49 | 20.31 | 20.45 | +0.33% | 9.41 | 0.21% |
| 2025-12-22 | 20.49 | 20.62 | 20.35 | 20.38 | -0.47% | 13.19 | 0.30% |
| 2025-12-19 | 20.30 | 20.57 | 20.21 | 20.48 | +0.72% | 15.09 | 0.34% |
| 2025-12-18 | 19.84 | 20.34 | 19.77 | 20.33 | +2.25% | 13.89 | 0.32% |