北京银行 sh.601169
5.10
-0.39%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.12 | 5.13 | 5.09 | 5.10 | -0.39% | 4.11 | 0.38% |
| 2026-05-21 | 5.15 | 5.16 | 5.12 | 5.12 | -0.39% | 3.86 | 0.35% |
| 2026-05-20 | 5.16 | 5.18 | 5.13 | 5.14 | -0.39% | 4.20 | 0.39% |
| 2026-05-19 | 5.17 | 5.20 | 5.15 | 5.16 | -0.19% | 4.43 | 0.40% |
| 2026-05-18 | 5.23 | 5.23 | 5.17 | 5.17 | -1.15% | 5.28 | 0.48% |
| 2026-05-15 | 5.25 | 5.25 | 5.22 | 5.23 | -0.38% | 5.14 | 0.46% |
| 2026-05-14 | 5.25 | 5.27 | 5.24 | 5.25 | 0.00% | 4.51 | 0.41% |
| 2026-05-13 | 5.26 | 5.27 | 5.24 | 5.25 | -0.19% | 3.94 | 0.36% |
| 2026-05-12 | 5.26 | 5.28 | 5.25 | 5.26 | 0.00% | 4.85 | 0.44% |
| 2026-05-11 | 5.27 | 5.28 | 5.24 | 5.26 | -0.19% | 7.16 | 0.64% |
| 2026-05-08 | 5.27 | 5.29 | 5.26 | 5.27 | 0.00% | 4.64 | 0.42% |
| 2026-05-07 | 5.29 | 5.30 | 5.27 | 5.27 | -0.19% | 5.37 | 0.48% |
| 2026-05-06 | 5.31 | 5.31 | 5.28 | 5.28 | -0.38% | 7.50 | 0.67% |
| 2026-04-30 | 5.31 | 5.32 | 5.29 | 5.30 | 0.00% | 6.52 | 0.58% |
| 2026-04-29 | 5.28 | 5.33 | 5.27 | 5.30 | 0.00% | 9.11 | 0.81% |
| 2026-04-28 | 5.34 | 5.35 | 5.26 | 5.30 | -3.64% | 23.21 | 2.08% |
| 2026-04-27 | 5.46 | 5.52 | 5.46 | 5.50 | +0.73% | 7.50 | 0.65% |
| 2026-04-24 | 5.47 | 5.49 | 5.44 | 5.46 | -0.36% | 6.67 | 0.58% |
| 2026-04-23 | 5.44 | 5.51 | 5.43 | 5.48 | +0.92% | 10.10 | 0.87% |
| 2026-04-22 | 5.46 | 5.46 | 5.43 | 5.43 | -0.55% | 3.35 | 0.29% |