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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.58 | 20.00 | 19.55 | 19.81 | +1.19% | 21.43 | 0.50% |
| 2025-10-21 | 19.67 | 19.77 | 19.55 | 19.58 | -0.49% | 14.43 | 0.34% |
| 2025-10-20 | 19.64 | 19.76 | 19.38 | 19.67 | +0.35% | 14.79 | 0.35% |
| 2025-10-17 | 19.84 | 20.02 | 19.57 | 19.61 | -1.27% | 20.92 | 0.49% |
| 2025-10-16 | 19.71 | 19.94 | 19.54 | 19.86 | +0.69% | 21.19 | 0.49% |
| 2025-10-15 | 19.62 | 19.82 | 19.52 | 19.72 | +0.40% | 24.68 | 0.58% |
| 2025-10-14 | 19.08 | 19.65 | 19.04 | 19.65 | +2.69% | 33.54 | 0.79% |
| 2025-10-13 | 18.99 | 19.29 | 18.79 | 19.13 | +0.05% | 23.30 | 0.56% |
| 2025-10-10 | 19.09 | 19.36 | 19.07 | 19.12 | +0.10% | 24.18 | 0.58% |
| 2025-10-09 | 19.32 | 19.34 | 19.08 | 19.10 | -0.91% | 28.05 | 0.67% |
| 2025-09-30 | 19.51 | 19.55 | 19.22 | 19.28 | -1.00% | 28.32 | 0.67% |
| 2025-09-29 | 19.67 | 19.91 | 19.47 | 19.47 | -1.33% | 26.07 | 0.61% |
| 2025-09-26 | 19.66 | 19.83 | 19.43 | 19.73 | +0.54% | 15.23 | 0.35% |
| 2025-09-25 | 19.65 | 19.77 | 19.44 | 19.63 | -0.15% | 14.88 | 0.35% |
| 2025-09-24 | 19.80 | 20.03 | 19.59 | 19.66 | -0.83% | 17.33 | 0.40% |
| 2025-09-23 | 19.55 | 19.94 | 19.36 | 19.82 | +1.39% | 24.13 | 0.56% |
| 2025-09-22 | 19.76 | 19.85 | 19.52 | 19.55 | -0.79% | 10.56 | 0.25% |
| 2025-09-19 | 19.69 | 19.87 | 19.53 | 19.70 | +0.20% | 18.32 | 0.43% |
| 2025-09-18 | 20.03 | 20.14 | 19.60 | 19.66 | -1.65% | 27.07 | 0.63% |
| 2025-09-17 | 20.11 | 20.38 | 19.92 | 20.00 | -0.53% | 25.20 | 0.58% |