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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.69 | 5.78 | 5.69 | 5.75 | +0.88% | 14.01 | 1.15% |
| 2025-10-21 | 5.73 | 5.75 | 5.68 | 5.70 | -0.70% | 12.90 | 1.07% |
| 2025-10-20 | 5.72 | 5.76 | 5.63 | 5.74 | +0.17% | 13.32 | 1.11% |
| 2025-10-17 | 5.75 | 5.80 | 5.72 | 5.73 | -0.52% | 14.11 | 1.16% |
| 2025-10-16 | 5.69 | 5.77 | 5.69 | 5.76 | +1.05% | 15.47 | 1.28% |
| 2025-10-15 | 5.63 | 5.70 | 5.62 | 5.70 | +0.89% | 16.40 | 1.37% |
| 2025-10-14 | 5.52 | 5.68 | 5.50 | 5.65 | +1.80% | 23.75 | 2.00% |
| 2025-10-13 | 5.46 | 5.57 | 5.42 | 5.55 | +0.91% | 19.03 | 1.64% |
| 2025-10-10 | 5.46 | 5.57 | 5.45 | 5.50 | +0.73% | 27.26 | 2.34% |
| 2025-10-09 | 5.49 | 5.51 | 5.45 | 5.46 | -0.91% | 16.81 | 1.45% |
| 2025-09-30 | 5.54 | 5.55 | 5.48 | 5.51 | -0.72% | 12.72 | 1.09% |
| 2025-09-29 | 5.59 | 5.61 | 5.54 | 5.55 | -0.89% | 12.82 | 1.09% |
| 2025-09-26 | 5.58 | 5.62 | 5.53 | 5.60 | +0.18% | 8.49 | 0.72% |
| 2025-09-25 | 5.62 | 5.63 | 5.56 | 5.59 | -0.71% | 7.72 | 0.65% |
| 2025-09-24 | 5.63 | 5.70 | 5.60 | 5.63 | -0.18% | 9.98 | 0.84% |
| 2025-09-23 | 5.58 | 5.68 | 5.55 | 5.64 | +1.08% | 12.62 | 1.06% |
| 2025-09-22 | 5.63 | 5.65 | 5.57 | 5.58 | -0.89% | 7.31 | 0.62% |
| 2025-09-19 | 5.62 | 5.67 | 5.56 | 5.63 | 0.00% | 12.77 | 1.07% |
| 2025-09-18 | 5.74 | 5.75 | 5.62 | 5.63 | -1.57% | 15.68 | 1.31% |
| 2025-09-17 | 5.78 | 5.79 | 5.71 | 5.72 | -0.87% | 14.65 | 1.21% |