上海银行 sh.601229
9.08
-0.11%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.10 | 9.17 | 9.03 | 9.08 | -0.11% | 3.07 | 0.24% |
| 2026-05-21 | 9.09 | 9.14 | 9.08 | 9.09 | +0.11% | 2.64 | 0.20% |
| 2026-05-20 | 9.16 | 9.22 | 9.08 | 9.08 | -0.87% | 3.64 | 0.28% |
| 2026-05-19 | 9.26 | 9.36 | 9.13 | 9.16 | -1.08% | 4.57 | 0.35% |
| 2026-05-18 | 9.47 | 9.48 | 9.25 | 9.26 | -2.42% | 4.42 | 0.33% |
| 2026-05-15 | 9.52 | 9.62 | 9.46 | 9.49 | -0.32% | 4.68 | 0.35% |
| 2026-05-14 | 9.37 | 9.56 | 9.34 | 9.52 | +1.38% | 6.31 | 0.47% |
| 2026-05-13 | 9.30 | 9.51 | 9.29 | 9.39 | +1.19% | 5.83 | 0.44% |
| 2026-05-12 | 9.25 | 9.33 | 9.21 | 9.28 | +0.54% | 5.56 | 0.42% |
| 2026-05-11 | 9.24 | 9.25 | 9.18 | 9.23 | -0.11% | 5.15 | 0.39% |
| 2026-05-08 | 9.27 | 9.32 | 9.23 | 9.24 | -0.22% | 4.32 | 0.33% |
| 2026-05-07 | 9.31 | 9.39 | 9.25 | 9.26 | -0.43% | 4.84 | 0.37% |
| 2026-05-06 | 9.38 | 9.38 | 9.28 | 9.30 | -0.85% | 5.04 | 0.38% |
| 2026-04-30 | 9.51 | 9.54 | 9.32 | 9.38 | -1.68% | 6.26 | 0.47% |
| 2026-04-29 | 9.60 | 9.63 | 9.51 | 9.54 | -0.42% | 4.44 | 0.33% |
| 2026-04-28 | 9.65 | 9.67 | 9.51 | 9.58 | -0.62% | 4.79 | 0.35% |
| 2026-04-27 | 9.79 | 9.87 | 9.63 | 9.64 | -1.33% | 7.17 | 0.52% |
| 2026-04-24 | 9.85 | 9.92 | 9.72 | 9.77 | -1.01% | 6.90 | 0.50% |
| 2026-04-23 | 9.74 | 9.97 | 9.72 | 9.87 | +1.33% | 8.51 | 0.61% |
| 2026-04-22 | 9.76 | 9.81 | 9.69 | 9.74 | -0.41% | 3.29 | 0.24% |