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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.40 | 5.41 | 5.25 | 5.26 | -2.95% | 13.50 | 1.20% |
| 2026-03-20 | 5.46 | 5.49 | 5.42 | 5.42 | -0.73% | 6.85 | 0.59% |
| 2026-03-19 | 5.48 | 5.52 | 5.45 | 5.46 | -0.73% | 6.40 | 0.55% |
| 2026-03-18 | 5.53 | 5.53 | 5.47 | 5.50 | -0.36% | 7.80 | 0.67% |
| 2026-03-17 | 5.49 | 5.55 | 5.48 | 5.52 | +0.55% | 7.47 | 0.64% |
| 2026-03-16 | 5.49 | 5.52 | 5.47 | 5.49 | 0.00% | 7.15 | 0.62% |
| 2026-03-13 | 5.47 | 5.54 | 5.46 | 5.49 | +0.18% | 9.65 | 0.83% |
| 2026-03-12 | 5.43 | 5.49 | 5.42 | 5.48 | +0.74% | 8.60 | 0.74% |
| 2026-03-11 | 5.39 | 5.44 | 5.37 | 5.44 | +0.93% | 6.74 | 0.59% |
| 2026-03-10 | 5.38 | 5.40 | 5.36 | 5.39 | +0.19% | 5.07 | 0.45% |
| 2026-03-09 | 5.39 | 5.42 | 5.37 | 5.38 | -0.55% | 7.32 | 0.64% |
| 2026-03-06 | 5.39 | 5.42 | 5.37 | 5.41 | +0.19% | 4.98 | 0.44% |
| 2026-03-05 | 5.36 | 5.41 | 5.34 | 5.40 | +0.93% | 6.45 | 0.57% |
| 2026-03-04 | 5.41 | 5.42 | 5.32 | 5.35 | -1.11% | 10.03 | 0.89% |
| 2026-03-03 | 5.42 | 5.47 | 5.40 | 5.41 | -0.37% | 9.44 | 0.82% |
| 2026-03-02 | 5.37 | 5.46 | 5.36 | 5.43 | +0.74% | 8.94 | 0.78% |
| 2026-02-27 | 5.37 | 5.42 | 5.37 | 5.39 | +0.37% | 5.05 | 0.44% |
| 2026-02-26 | 5.36 | 5.41 | 5.35 | 5.37 | +0.19% | 4.89 | 0.43% |
| 2026-02-25 | 5.40 | 5.43 | 5.35 | 5.36 | -0.56% | 7.40 | 0.65% |
| 2026-02-24 | 5.43 | 5.45 | 5.39 | 5.39 | -0.37% | 5.31 | 0.46% |