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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.10 | 6.14 | 6.05 | 6.06 | -0.80% | 4.41 | 0.33% |
| 2025-05-23 | 6.17 | 6.20 | 6.10 | 6.11 | -0.79% | 4.91 | 0.37% |
| 2025-05-22 | 6.10 | 6.17 | 6.07 | 6.16 | +1.12% | 4.67 | 0.35% |
| 2025-05-21 | 6.06 | 6.13 | 6.05 | 6.09 | +0.64% | 3.73 | 0.28% |
| 2025-05-20 | 6.06 | 6.11 | 6.02 | 6.05 | +0.32% | 3.78 | 0.29% |
| 2025-05-19 | 6.02 | 6.12 | 6.01 | 6.03 | +0.32% | 4.82 | 0.37% |
| 2025-05-16 | 6.10 | 6.14 | 5.99 | 6.01 | -1.44% | 5.60 | 0.43% |
| 2025-05-15 | 6.14 | 6.18 | 6.10 | 6.10 | -0.95% | 4.67 | 0.35% |
| 2025-05-14 | 6.12 | 6.18 | 6.08 | 6.16 | +0.64% | 5.65 | 0.42% |
| 2025-05-13 | 6.03 | 6.15 | 5.97 | 6.12 | +1.62% | 7.77 | 0.59% |
| 2025-05-12 | 6.02 | 6.07 | 5.99 | 6.02 | 0.00% | 4.79 | 0.36% |
| 2025-05-09 | 5.93 | 6.02 | 5.92 | 6.02 | +1.64% | 5.20 | 0.40% |
| 2025-05-08 | 5.87 | 5.95 | 5.86 | 5.92 | +0.66% | 5.09 | 0.40% |
| 2025-05-07 | 5.81 | 5.89 | 5.80 | 5.88 | +1.68% | 6.11 | 0.48% |
| 2025-05-06 | 5.85 | 5.86 | 5.78 | 5.79 | -0.83% | 6.90 | 0.55% |