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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.43 | 5.48 | 5.43 | 5.46 | +0.37% | 5.10 | 0.44% |
| 2026-04-20 | 5.42 | 5.45 | 5.40 | 5.44 | +0.37% | 3.62 | 0.32% |
| 2026-04-17 | 5.43 | 5.44 | 5.41 | 5.42 | -0.18% | 3.67 | 0.32% |
| 2026-04-16 | 5.47 | 5.48 | 5.42 | 5.43 | -0.73% | 4.24 | 0.37% |
| 2026-04-15 | 5.44 | 5.48 | 5.43 | 5.47 | +0.74% | 4.36 | 0.38% |
| 2026-04-14 | 5.39 | 5.45 | 5.39 | 5.43 | +0.74% | 5.29 | 0.46% |
| 2026-04-13 | 5.39 | 5.40 | 5.37 | 5.39 | 0.00% | 3.39 | 0.30% |
| 2026-04-10 | 5.41 | 5.43 | 5.39 | 5.39 | -0.19% | 3.55 | 0.31% |
| 2026-04-09 | 5.45 | 5.45 | 5.40 | 5.40 | -1.10% | 3.56 | 0.31% |
| 2026-04-08 | 5.42 | 5.47 | 5.39 | 5.46 | +1.30% | 5.33 | 0.46% |
| 2026-04-07 | 5.43 | 5.44 | 5.38 | 5.39 | -0.92% | 5.14 | 0.45% |
| 2026-04-03 | 5.51 | 5.51 | 5.43 | 5.44 | -1.09% | 5.20 | 0.45% |
| 2026-04-02 | 5.49 | 5.53 | 5.48 | 5.50 | +0.18% | 5.44 | 0.47% |
| 2026-04-01 | 5.52 | 5.53 | 5.47 | 5.49 | -0.36% | 6.82 | 0.59% |
| 2026-03-31 | 5.47 | 5.54 | 5.46 | 5.51 | +0.73% | 10.25 | 0.88% |
| 2026-03-30 | 5.42 | 5.47 | 5.41 | 5.47 | +0.55% | 4.52 | 0.39% |
| 2026-03-27 | 5.45 | 5.48 | 5.42 | 5.44 | -0.55% | 5.09 | 0.44% |
| 2026-03-26 | 5.47 | 5.50 | 5.45 | 5.47 | -0.18% | 6.02 | 0.52% |
| 2026-03-25 | 5.40 | 5.48 | 5.37 | 5.48 | +1.48% | 7.49 | 0.65% |
| 2026-03-24 | 5.29 | 5.40 | 5.29 | 5.40 | +2.66% | 10.09 | 0.89% |