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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.66 | 9.71 | 9.60 | 9.66 | 0.00% | 3.93 | 0.28% |
| 2025-08-18 | 9.68 | 9.71 | 9.59 | 9.66 | -0.20% | 4.63 | 0.33% |
| 2025-08-15 | 9.85 | 9.87 | 9.56 | 9.68 | -1.58% | 8.64 | 0.61% |
| 2025-08-14 | 9.87 | 9.92 | 9.84 | 9.84 | -0.39% | 4.30 | 0.30% |
| 2025-08-13 | 10.03 | 10.04 | 9.87 | 9.87 | -1.16% | 5.57 | 0.38% |
| 2025-08-12 | 10.01 | 10.13 | 9.98 | 9.99 | -0.19% | 4.18 | 0.28% |
| 2025-08-11 | 10.13 | 10.16 | 10.01 | 10.01 | -1.24% | 3.97 | 0.27% |
| 2025-08-08 | 10.18 | 10.23 | 10.12 | 10.14 | -0.10% | 2.97 | 0.20% |
| 2025-08-07 | 10.18 | 10.22 | 10.10 | 10.15 | -0.29% | 3.63 | 0.24% |
| 2025-08-06 | 10.17 | 10.30 | 10.16 | 10.18 | +0.10% | 5.17 | 0.35% |
| 2025-08-05 | 9.97 | 10.18 | 9.92 | 10.17 | +2.04% | 6.50 | 0.44% |
| 2025-08-04 | 9.89 | 10.04 | 9.89 | 9.96 | +0.10% | 4.74 | 0.32% |
| 2025-08-01 | 9.90 | 10.02 | 9.82 | 9.95 | +0.39% | 5.10 | 0.35% |
| 2025-07-31 | 10.04 | 10.08 | 9.84 | 9.91 | -1.25% | 7.41 | 0.51% |
| 2025-07-30 | 10.04 | 10.11 | 9.98 | 10.04 | +0.39% | 5.90 | 0.40% |
| 2025-07-29 | 10.18 | 10.24 | 9.98 | 10.00 | -1.90% | 6.26 | 0.42% |
| 2025-07-28 | 10.13 | 10.30 | 10.10 | 10.19 | +1.15% | 7.04 | 0.47% |
| 2025-07-25 | 10.12 | 10.16 | 10.06 | 10.08 | -0.38% | 5.63 | 0.38% |
| 2025-07-24 | 10.40 | 10.40 | 10.09 | 10.12 | -2.34% | 9.24 | 0.62% |
| 2025-07-23 | 10.37 | 10.49 | 10.35 | 10.36 | -0.28% | 6.35 | 0.42% |