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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.34 | 5.35 | 5.23 | 5.24 | -1.69% | 13.51 | 1.21% |
| 2026-01-15 | 5.38 | 5.40 | 5.32 | 5.33 | -0.93% | 11.67 | 1.03% |
| 2026-01-14 | 5.53 | 5.54 | 5.36 | 5.38 | -2.71% | 25.14 | 2.18% |
| 2026-01-13 | 5.52 | 5.57 | 5.52 | 5.53 | +0.18% | 6.96 | 0.59% |
| 2026-01-12 | 5.50 | 5.53 | 5.50 | 5.52 | +0.18% | 5.98 | 0.51% |
| 2026-01-09 | 5.53 | 5.54 | 5.50 | 5.51 | -0.36% | 5.58 | 0.48% |
| 2026-01-08 | 5.55 | 5.57 | 5.52 | 5.53 | -0.36% | 4.81 | 0.41% |
| 2026-01-07 | 5.58 | 5.60 | 5.55 | 5.55 | -0.72% | 6.09 | 0.52% |
| 2026-01-06 | 5.53 | 5.59 | 5.52 | 5.59 | +1.27% | 9.61 | 0.82% |
| 2026-01-05 | 5.49 | 5.53 | 5.48 | 5.52 | +0.73% | 7.87 | 0.68% |
| 2025-12-31 | 5.48 | 5.50 | 5.48 | 5.48 | 0.00% | 3.73 | 0.32% |
| 2025-12-30 | 5.51 | 5.51 | 5.48 | 5.48 | -0.72% | 6.70 | 0.58% |
| 2025-12-29 | 5.50 | 5.52 | 5.49 | 5.52 | +0.55% | 4.93 | 0.42% |
| 2025-12-26 | 5.52 | 5.53 | 5.49 | 5.49 | -0.36% | 4.13 | 0.35% |
| 2025-12-25 | 5.50 | 5.54 | 5.50 | 5.51 | +0.18% | 4.98 | 0.43% |
| 2025-12-24 | 5.51 | 5.52 | 5.48 | 5.50 | -0.18% | 5.51 | 0.47% |
| 2025-12-23 | 5.51 | 5.54 | 5.50 | 5.51 | 0.00% | 5.26 | 0.45% |
| 2025-12-22 | 5.54 | 5.55 | 5.50 | 5.51 | -0.72% | 6.19 | 0.53% |
| 2025-12-19 | 5.55 | 5.57 | 5.53 | 5.55 | -0.18% | 8.73 | 0.74% |
| 2025-12-18 | 5.50 | 5.57 | 5.48 | 5.56 | +0.91% | 10.09 | 0.86% |