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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.82 | 20.02 | 19.65 | 19.89 | +0.29% | 14.19 | 0.33% |
| 2025-12-16 | 20.13 | 20.14 | 19.74 | 19.83 | -1.30% | 9.73 | 0.22% |
| 2025-12-15 | 20.00 | 20.26 | 19.99 | 20.09 | +0.19% | 10.51 | 0.24% |
| 2025-12-12 | 19.81 | 20.05 | 19.73 | 20.05 | +1.13% | 19.68 | 0.45% |
| 2025-12-11 | 19.78 | 19.83 | 19.66 | 19.83 | +0.34% | 12.82 | 0.30% |
| 2025-12-10 | 20.08 | 20.11 | 19.67 | 19.76 | -1.79% | 14.62 | 0.34% |
| 2025-12-09 | 20.32 | 20.34 | 20.05 | 20.12 | -0.77% | 12.75 | 0.29% |
| 2025-12-08 | 20.20 | 20.43 | 20.16 | 20.28 | +0.38% | 15.52 | 0.35% |
| 2025-12-05 | 20.23 | 20.29 | 19.99 | 20.20 | -0.34% | 13.92 | 0.32% |
| 2025-12-04 | 20.33 | 20.42 | 20.22 | 20.27 | -0.33% | 9.45 | 0.21% |
| 2025-12-03 | 20.49 | 20.67 | 20.33 | 20.33 | -0.99% | 12.48 | 0.28% |
| 2025-12-02 | 20.61 | 20.65 | 20.35 | 20.54 | -0.05% | 11.22 | 0.25% |
| 2025-12-01 | 20.33 | 20.62 | 20.30 | 20.55 | +0.24% | 16.31 | 0.37% |
| 2025-11-28 | 20.72 | 20.74 | 20.49 | 20.50 | -1.31% | 12.02 | 0.27% |
| 2025-11-27 | 20.63 | 20.82 | 20.50 | 20.77 | +0.42% | 11.89 | 0.26% |
| 2025-11-26 | 20.82 | 21.00 | 20.63 | 20.68 | -0.47% | 11.16 | 0.25% |
| 2025-11-25 | 20.44 | 20.80 | 20.27 | 20.78 | +1.86% | 14.96 | 0.33% |
| 2025-11-24 | 20.78 | 20.82 | 20.40 | 20.40 | -1.64% | 19.11 | 0.43% |
| 2025-11-21 | 21.02 | 21.02 | 20.60 | 20.74 | -0.74% | 21.88 | 0.48% |
| 2025-11-20 | 20.77 | 21.23 | 20.74 | 20.90 | +0.42% | 17.55 | 0.38% |