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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.78 | 6.80 | 6.66 | 6.69 | -1.47% | 7.51 | 0.53% |
| 2025-07-21 | 6.85 | 6.86 | 6.74 | 6.79 | -1.02% | 8.20 | 0.57% |
| 2025-07-18 | 6.84 | 6.92 | 6.82 | 6.86 | +0.29% | 5.39 | 0.37% |
| 2025-07-17 | 6.88 | 6.93 | 6.83 | 6.84 | -0.58% | 4.97 | 0.34% |
| 2025-07-16 | 6.98 | 7.01 | 6.86 | 6.88 | -1.43% | 8.03 | 0.55% |
| 2025-07-15 | 7.05 | 7.09 | 6.96 | 6.98 | -0.57% | 5.31 | 0.36% |
| 2025-07-14 | 6.95 | 7.12 | 6.95 | 7.02 | +1.01% | 9.55 | 0.64% |
| 2025-07-11 | 7.10 | 7.21 | 6.95 | 6.95 | -1.84% | 14.10 | 0.95% |
| 2025-07-10 | 7.08 | 7.24 | 7.05 | 7.08 | +0.43% | 11.56 | 0.77% |
| 2025-07-09 | 6.99 | 7.10 | 6.96 | 7.05 | +0.69% | 7.00 | 0.46% |
| 2025-07-08 | 7.04 | 7.08 | 6.95 | 7.00 | -0.55% | 6.10 | 0.40% |
| 2025-07-07 | 7.02 | 7.06 | 6.95 | 7.04 | +0.56% | 5.79 | 0.38% |
| 2025-07-04 | 6.83 | 7.03 | 6.82 | 7.00 | +2.56% | 7.20 | 0.48% |
| 2025-07-03 | 6.86 | 6.90 | 6.80 | 6.83 | -0.28% | 4.47 | 0.30% |
| 2025-07-02 | 6.79 | 6.87 | 6.78 | 6.85 | +1.15% | 5.43 | 0.37% |
| 2025-07-01 | 6.65 | 6.83 | 6.65 | 6.77 | +1.90% | 6.64 | 0.45% |
| 2025-06-30 | 6.68 | 6.72 | 6.59 | 6.64 | -1.30% | 6.85 | 0.47% |
| 2025-06-27 | 6.83 | 6.89 | 6.66 | 6.73 | -1.56% | 9.91 | 0.67% |
| 2025-06-26 | 6.75 | 6.87 | 6.69 | 6.84 | +1.15% | 6.50 | 0.44% |
| 2025-06-25 | 6.72 | 6.79 | 6.60 | 6.76 | +0.43% | 7.17 | 0.49% |