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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.72 | 6.76 | 6.65 | 6.73 | -0.29% | 7.75 | 0.53% |
| 2025-06-23 | 6.64 | 6.79 | 6.57 | 6.75 | +1.46% | 6.52 | 0.45% |
| 2025-06-20 | 6.60 | 6.69 | 6.54 | 6.65 | +0.74% | 6.22 | 0.43% |
| 2025-06-19 | 6.62 | 6.67 | 6.52 | 6.60 | -0.44% | 7.11 | 0.50% |
| 2025-06-18 | 6.50 | 6.64 | 6.47 | 6.63 | +2.40% | 7.30 | 0.51% |
| 2025-06-17 | 6.46 | 6.52 | 6.44 | 6.48 | +0.15% | 5.71 | 0.41% |
| 2025-06-16 | 6.27 | 6.47 | 6.24 | 6.47 | +2.78% | 9.21 | 0.67% |
| 2025-06-13 | 6.35 | 6.37 | 6.25 | 6.29 | -0.92% | 5.49 | 0.40% |
| 2025-06-12 | 6.29 | 6.36 | 6.27 | 6.35 | +0.93% | 3.88 | 0.28% |
| 2025-06-11 | 6.31 | 6.34 | 6.23 | 6.29 | -0.15% | 3.98 | 0.29% |
| 2025-06-10 | 6.26 | 6.37 | 6.25 | 6.30 | +0.62% | 6.02 | 0.44% |
| 2025-06-09 | 6.25 | 6.28 | 6.18 | 6.26 | +0.47% | 4.77 | 0.35% |
| 2025-06-06 | 6.20 | 6.28 | 6.20 | 6.23 | +0.79% | 5.17 | 0.38% |
| 2025-06-05 | 6.30 | 6.34 | 6.17 | 6.18 | -1.85% | 6.20 | 0.46% |
| 2025-06-04 | 6.27 | 6.33 | 6.21 | 6.30 | +0.47% | 5.34 | 0.39% |
| 2025-06-03 | 6.13 | 6.30 | 6.12 | 6.27 | +2.38% | 7.64 | 0.56% |
| 2025-05-30 | 6.07 | 6.16 | 6.07 | 6.13 | +1.12% | 5.72 | 0.43% |
| 2025-05-29 | 6.07 | 6.10 | 6.04 | 6.06 | -0.32% | 3.61 | 0.27% |
| 2025-05-28 | 6.10 | 6.15 | 6.03 | 6.08 | -0.32% | 4.27 | 0.32% |
| 2025-05-27 | 6.07 | 6.13 | 6.06 | 6.10 | +0.64% | 3.52 | 0.27% |