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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.47 | 20.67 | 20.07 | 20.10 | -1.76% | 22.94 | 0.52% |
| 2025-09-15 | 20.78 | 20.81 | 20.38 | 20.46 | -1.63% | 17.33 | 0.39% |
| 2025-09-12 | 21.23 | 21.36 | 20.78 | 20.80 | -1.92% | 18.82 | 0.41% |
| 2025-09-11 | 20.89 | 21.25 | 20.80 | 21.21 | +1.58% | 15.01 | 0.33% |
| 2025-09-10 | 20.91 | 21.01 | 20.81 | 20.88 | -0.09% | 8.51 | 0.19% |
| 2025-09-09 | 20.85 | 20.95 | 20.79 | 20.90 | +0.28% | 9.70 | 0.21% |
| 2025-09-08 | 21.03 | 21.17 | 20.78 | 20.84 | -1.33% | 14.69 | 0.32% |
| 2025-09-05 | 21.23 | 21.27 | 21.03 | 21.12 | -0.78% | 11.15 | 0.24% |
| 2025-09-04 | 21.07 | 21.40 | 20.77 | 21.29 | +0.92% | 22.43 | 0.49% |
| 2025-09-03 | 21.35 | 21.55 | 20.98 | 21.09 | -1.23% | 17.77 | 0.38% |
| 2025-09-02 | 21.17 | 21.36 | 21.02 | 21.35 | +0.83% | 21.27 | 0.46% |
| 2025-09-01 | 21.85 | 21.85 | 21.17 | 21.18 | -2.68% | 22.48 | 0.48% |
| 2025-08-29 | 22.04 | 22.19 | 21.71 | 21.76 | -1.58% | 24.90 | 0.52% |
| 2025-08-28 | 21.90 | 22.22 | 21.76 | 22.11 | +1.20% | 16.21 | 0.34% |
| 2025-08-27 | 22.19 | 22.30 | 21.79 | 21.85 | -1.66% | 15.63 | 0.33% |
| 2025-08-26 | 22.24 | 22.37 | 22.14 | 22.22 | -0.30% | 12.06 | 0.25% |
| 2025-08-25 | 22.12 | 22.31 | 22.05 | 22.29 | +0.79% | 14.12 | 0.29% |
| 2025-08-22 | 21.93 | 22.17 | 21.85 | 22.11 | +0.71% | 14.49 | 0.30% |
| 2025-08-21 | 21.94 | 22.01 | 21.80 | 21.96 | +0.09% | 10.25 | 0.21% |
| 2025-08-20 | 21.89 | 22.07 | 21.76 | 21.94 | +0.18% | 11.68 | 0.24% |