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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.88 | 5.95 | 5.76 | 5.77 | -1.87% | 28.26 | 2.29% |
| 2025-09-15 | 5.95 | 5.97 | 5.83 | 5.88 | -1.18% | 16.09 | 1.29% |
| 2025-09-12 | 6.06 | 6.09 | 5.94 | 5.95 | -1.98% | 19.27 | 1.52% |
| 2025-09-11 | 6.03 | 6.07 | 5.99 | 6.07 | +0.66% | 7.65 | 0.60% |
| 2025-09-10 | 6.01 | 6.07 | 5.98 | 6.03 | +0.33% | 9.50 | 0.75% |
| 2025-09-09 | 5.99 | 6.03 | 5.98 | 6.01 | +0.50% | 7.99 | 0.63% |
| 2025-09-08 | 6.05 | 6.08 | 5.97 | 5.98 | -1.32% | 14.20 | 1.12% |
| 2025-09-05 | 6.11 | 6.11 | 6.03 | 6.06 | -1.14% | 8.18 | 0.64% |
| 2025-09-04 | 6.09 | 6.15 | 5.98 | 6.13 | +0.66% | 12.63 | 0.99% |
| 2025-09-03 | 6.15 | 6.18 | 6.07 | 6.09 | -1.14% | 9.11 | 0.70% |
| 2025-09-02 | 6.08 | 6.17 | 6.05 | 6.16 | +1.48% | 12.83 | 0.99% |
| 2025-09-01 | 6.09 | 6.27 | 6.05 | 6.07 | +1.17% | 32.30 | 2.48% |
| 2025-08-29 | 6.13 | 6.22 | 5.99 | 6.00 | -1.96% | 23.84 | 1.85% |
| 2025-08-28 | 6.09 | 6.16 | 6.08 | 6.12 | +0.66% | 8.09 | 0.63% |
| 2025-08-27 | 6.23 | 6.24 | 6.08 | 6.08 | -2.41% | 13.29 | 1.02% |
| 2025-08-26 | 6.30 | 6.31 | 6.23 | 6.23 | -1.11% | 6.19 | 0.47% |
| 2025-08-25 | 6.21 | 6.32 | 6.20 | 6.30 | +1.29% | 10.41 | 0.79% |
| 2025-08-22 | 6.29 | 6.29 | 6.18 | 6.22 | -1.11% | 10.33 | 0.79% |
| 2025-08-21 | 6.26 | 6.30 | 6.23 | 6.29 | +0.64% | 6.93 | 0.52% |
| 2025-08-20 | 6.25 | 6.31 | 6.23 | 6.25 | +0.16% | 6.92 | 0.52% |