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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.50 | 5.53 | 5.47 | 5.51 | 0.00% | 7.91 | 0.68% |
| 2025-12-16 | 5.54 | 5.56 | 5.50 | 5.51 | -0.54% | 7.08 | 0.61% |
| 2025-12-15 | 5.52 | 5.57 | 5.51 | 5.54 | +0.36% | 5.92 | 0.51% |
| 2025-12-12 | 5.53 | 5.54 | 5.50 | 5.52 | -0.18% | 6.74 | 0.58% |
| 2025-12-11 | 5.53 | 5.56 | 5.52 | 5.53 | 0.00% | 5.47 | 0.47% |
| 2025-12-10 | 5.58 | 5.59 | 5.51 | 5.53 | -0.90% | 6.61 | 0.56% |
| 2025-12-09 | 5.63 | 5.63 | 5.56 | 5.58 | -0.89% | 7.32 | 0.62% |
| 2025-12-08 | 5.59 | 5.65 | 5.57 | 5.63 | +0.72% | 8.36 | 0.70% |
| 2025-12-05 | 5.63 | 5.65 | 5.56 | 5.59 | -0.89% | 11.37 | 0.96% |
| 2025-12-04 | 5.70 | 5.70 | 5.63 | 5.64 | -0.88% | 11.72 | 0.98% |
| 2025-12-03 | 5.72 | 5.75 | 5.68 | 5.69 | -0.70% | 10.62 | 0.88% |
| 2025-12-02 | 5.73 | 5.76 | 5.70 | 5.73 | -0.17% | 7.14 | 0.59% |
| 2025-12-01 | 5.68 | 5.75 | 5.67 | 5.74 | +1.06% | 12.69 | 1.05% |
| 2025-11-28 | 5.73 | 5.73 | 5.67 | 5.68 | -0.87% | 10.00 | 0.83% |
| 2025-11-27 | 5.73 | 5.76 | 5.70 | 5.73 | 0.00% | 8.29 | 0.68% |
| 2025-11-26 | 5.78 | 5.80 | 5.71 | 5.73 | -0.87% | 10.00 | 0.82% |
| 2025-11-25 | 5.70 | 5.78 | 5.67 | 5.78 | +1.76% | 14.40 | 1.19% |
| 2025-11-24 | 5.75 | 5.78 | 5.68 | 5.68 | -1.05% | 13.08 | 1.08% |
| 2025-11-21 | 5.90 | 5.90 | 5.74 | 5.74 | -1.37% | 17.17 | 1.40% |
| 2025-11-20 | 5.75 | 5.90 | 5.74 | 5.82 | +1.39% | 20.61 | 1.67% |