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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.42 | 5.47 | 5.41 | 5.41 | 0.00% | 6.09 | 0.53% |
| 2026-02-12 | 5.48 | 5.48 | 5.40 | 5.41 | -1.10% | 6.63 | 0.58% |
| 2026-02-11 | 5.46 | 5.48 | 5.43 | 5.47 | +0.37% | 4.87 | 0.42% |
| 2026-02-10 | 5.43 | 5.46 | 5.41 | 5.45 | +0.37% | 5.64 | 0.49% |
| 2026-02-09 | 5.40 | 5.44 | 5.37 | 5.43 | +0.56% | 5.86 | 0.51% |
| 2026-02-06 | 5.41 | 5.42 | 5.36 | 5.40 | 0.00% | 7.62 | 0.67% |
| 2026-02-05 | 5.34 | 5.42 | 5.33 | 5.40 | +1.12% | 10.73 | 0.94% |
| 2026-02-04 | 5.29 | 5.35 | 5.28 | 5.34 | +1.14% | 7.92 | 0.70% |
| 2026-02-03 | 5.37 | 5.37 | 5.26 | 5.28 | -1.31% | 10.39 | 0.93% |
| 2026-02-02 | 5.31 | 5.42 | 5.30 | 5.35 | +0.94% | 13.04 | 1.15% |
| 2026-01-30 | 5.35 | 5.39 | 5.30 | 5.30 | -1.12% | 9.35 | 0.83% |
| 2026-01-29 | 5.28 | 5.36 | 5.25 | 5.36 | +1.71% | 12.03 | 1.07% |
| 2026-01-28 | 5.25 | 5.34 | 5.24 | 5.27 | +0.57% | 13.44 | 1.20% |
| 2026-01-27 | 5.27 | 5.30 | 5.24 | 5.24 | -0.57% | 8.38 | 0.75% |
| 2026-01-26 | 5.26 | 5.31 | 5.24 | 5.27 | +0.19% | 8.67 | 0.78% |
| 2026-01-23 | 5.30 | 5.32 | 5.25 | 5.26 | -0.75% | 8.14 | 0.73% |
| 2026-01-22 | 5.26 | 5.34 | 5.25 | 5.30 | +0.76% | 7.32 | 0.65% |
| 2026-01-21 | 5.32 | 5.34 | 5.25 | 5.26 | -1.13% | 8.61 | 0.77% |
| 2026-01-20 | 5.22 | 5.33 | 5.22 | 5.32 | +1.92% | 9.97 | 0.89% |
| 2026-01-19 | 5.24 | 5.25 | 5.21 | 5.22 | -0.38% | 6.61 | 0.60% |