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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.25 | 6.28 | 6.23 | 6.24 | 0.00% | 5.46 | 0.41% |
| 2025-08-18 | 6.24 | 6.29 | 6.21 | 6.24 | -0.16% | 7.18 | 0.54% |
| 2025-08-15 | 6.34 | 6.35 | 6.21 | 6.25 | -1.26% | 9.72 | 0.74% |
| 2025-08-14 | 6.40 | 6.42 | 6.33 | 6.33 | -0.94% | 7.86 | 0.58% |
| 2025-08-13 | 6.45 | 6.46 | 6.39 | 6.39 | -0.78% | 6.92 | 0.51% |
| 2025-08-12 | 6.45 | 6.49 | 6.44 | 6.44 | -0.15% | 5.38 | 0.39% |
| 2025-08-11 | 6.54 | 6.55 | 6.44 | 6.45 | -1.23% | 7.18 | 0.52% |
| 2025-08-08 | 6.55 | 6.58 | 6.52 | 6.53 | -0.15% | 4.96 | 0.36% |
| 2025-08-07 | 6.52 | 6.56 | 6.47 | 6.54 | +0.31% | 5.91 | 0.43% |
| 2025-08-06 | 6.56 | 6.59 | 6.50 | 6.52 | -0.46% | 6.77 | 0.49% |
| 2025-08-05 | 6.49 | 6.58 | 6.47 | 6.55 | +1.24% | 8.79 | 0.64% |
| 2025-08-04 | 6.46 | 6.54 | 6.45 | 6.47 | -0.15% | 5.54 | 0.40% |
| 2025-08-01 | 6.47 | 6.51 | 6.38 | 6.48 | +0.47% | 6.08 | 0.45% |
| 2025-07-31 | 6.51 | 6.53 | 6.38 | 6.45 | -0.92% | 7.36 | 0.54% |
| 2025-07-30 | 6.49 | 6.58 | 6.47 | 6.51 | +0.77% | 7.93 | 0.58% |
| 2025-07-29 | 6.61 | 6.64 | 6.45 | 6.46 | -1.97% | 7.24 | 0.52% |
| 2025-07-28 | 6.56 | 6.67 | 6.55 | 6.59 | +0.46% | 7.77 | 0.56% |
| 2025-07-25 | 6.60 | 6.63 | 6.55 | 6.56 | -0.61% | 6.72 | 0.48% |
| 2025-07-24 | 6.70 | 6.71 | 6.58 | 6.60 | -1.49% | 9.30 | 0.66% |
| 2025-07-23 | 6.69 | 6.77 | 6.68 | 6.70 | +0.15% | 7.06 | 0.50% |