北京银行 sh.601169
5.09
-0.20%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.75 | 5.90 | 5.74 | 5.82 | +1.39% | 20.61 | 1.67% |
| 2025-11-19 | 5.67 | 5.75 | 5.66 | 5.74 | +1.41% | 13.04 | 1.08% |
| 2025-11-18 | 5.70 | 5.72 | 5.65 | 5.66 | -0.88% | 9.19 | 0.76% |
| 2025-11-17 | 5.73 | 5.75 | 5.68 | 5.71 | -0.35% | 11.62 | 0.96% |
| 2025-11-14 | 5.71 | 5.78 | 5.70 | 5.73 | +0.35% | 14.52 | 1.19% |
| 2025-11-13 | 5.73 | 5.75 | 5.68 | 5.71 | -0.35% | 10.28 | 0.85% |
| 2025-11-12 | 5.72 | 5.77 | 5.72 | 5.73 | +0.17% | 11.78 | 0.97% |
| 2025-11-11 | 5.73 | 5.75 | 5.70 | 5.72 | -0.17% | 7.15 | 0.59% |
| 2025-11-10 | 5.67 | 5.73 | 5.66 | 5.73 | +1.06% | 10.19 | 0.85% |
| 2025-11-07 | 5.69 | 5.73 | 5.66 | 5.67 | -0.35% | 9.98 | 0.83% |
| 2025-11-06 | 5.70 | 5.72 | 5.67 | 5.69 | -0.35% | 10.81 | 0.90% |
| 2025-11-05 | 5.76 | 5.77 | 5.69 | 5.71 | -0.70% | 12.58 | 1.04% |
| 2025-11-04 | 5.67 | 5.77 | 5.66 | 5.75 | +1.59% | 13.99 | 1.15% |
| 2025-11-03 | 5.59 | 5.67 | 5.58 | 5.66 | +1.25% | 12.44 | 1.04% |
| 2025-10-31 | 5.64 | 5.64 | 5.58 | 5.59 | -1.41% | 13.32 | 1.12% |
| 2025-10-30 | 5.66 | 5.72 | 5.65 | 5.67 | +0.35% | 9.49 | 0.79% |
| 2025-10-29 | 5.75 | 5.76 | 5.65 | 5.65 | -1.91% | 12.74 | 1.06% |
| 2025-10-28 | 5.80 | 5.82 | 5.72 | 5.76 | -0.52% | 11.84 | 0.97% |
| 2025-10-27 | 5.77 | 5.85 | 5.71 | 5.79 | +0.17% | 15.63 | 1.28% |
| 2025-10-24 | 5.79 | 5.86 | 5.77 | 5.78 | -0.52% | 14.62 | 1.19% |