兴业银行 sh.601166
17.64
+1.03%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.77 | 21.23 | 20.74 | 20.90 | +0.42% | 17.55 | 0.38% |
| 2025-11-19 | 20.72 | 20.98 | 20.67 | 20.81 | +0.61% | 13.19 | 0.29% |
| 2025-11-18 | 20.79 | 20.87 | 20.62 | 20.68 | -0.56% | 11.59 | 0.26% |
| 2025-11-17 | 20.94 | 21.04 | 20.67 | 20.80 | -0.83% | 19.29 | 0.43% |
| 2025-11-14 | 20.67 | 21.27 | 20.67 | 20.98 | +1.50% | 25.89 | 0.57% |
| 2025-11-13 | 20.70 | 20.80 | 20.52 | 20.67 | -0.09% | 14.29 | 0.32% |
| 2025-11-12 | 20.73 | 20.93 | 20.67 | 20.68 | +0.14% | 19.98 | 0.44% |
| 2025-11-11 | 20.55 | 20.75 | 20.48 | 20.66 | +0.42% | 13.49 | 0.30% |
| 2025-11-10 | 20.56 | 20.70 | 20.44 | 20.57 | +0.05% | 13.14 | 0.29% |
| 2025-11-07 | 20.67 | 20.85 | 20.51 | 20.56 | +0.05% | 16.13 | 0.36% |
| 2025-11-06 | 20.54 | 20.75 | 20.41 | 20.55 | -0.28% | 18.53 | 0.41% |
| 2025-11-05 | 20.65 | 20.83 | 20.50 | 20.61 | +0.38% | 23.31 | 0.52% |
| 2025-11-04 | 20.01 | 20.74 | 19.98 | 20.53 | +2.82% | 35.53 | 0.80% |
| 2025-11-03 | 19.70 | 20.05 | 19.67 | 19.97 | +1.63% | 20.33 | 0.47% |
| 2025-10-31 | 19.52 | 19.69 | 19.51 | 19.65 | +1.00% | 17.93 | 0.42% |
| 2025-10-30 | 19.43 | 19.60 | 19.34 | 19.45 | +0.10% | 17.11 | 0.40% |
| 2025-10-29 | 19.76 | 19.76 | 19.40 | 19.43 | -2.01% | 18.70 | 0.44% |
| 2025-10-28 | 19.91 | 19.95 | 19.66 | 19.83 | -0.05% | 13.82 | 0.32% |
| 2025-10-27 | 19.97 | 20.04 | 19.77 | 19.84 | -0.83% | 17.79 | 0.41% |
| 2025-10-24 | 20.12 | 20.26 | 19.99 | 20.00 | -0.77% | 18.02 | 0.41% |