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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.50 | 10.53 | 10.30 | 10.39 | -1.38% | 7.65 | 0.50% |
| 2025-07-21 | 10.68 | 10.70 | 10.51 | 10.53 | -1.45% | 5.81 | 0.38% |
| 2025-07-18 | 10.53 | 10.70 | 10.50 | 10.69 | +1.66% | 6.47 | 0.42% |
| 2025-07-17 | 10.55 | 10.60 | 10.50 | 10.51 | -0.46% | 3.24 | 0.21% |
| 2025-07-16 | 10.56 | 10.64 | 10.45 | 10.56 | -0.18% | 5.50 | 0.36% |
| 2025-07-15 | 10.70 | 10.80 | 10.57 | 10.58 | -0.82% | 6.28 | 0.40% |
| 2025-07-14 | 10.59 | 10.80 | 10.59 | 10.67 | +0.92% | 7.63 | 0.49% |
| 2025-07-11 | 10.86 | 10.91 | 10.57 | 10.57 | -2.42% | 11.29 | 0.72% |
| 2025-07-10 | 10.86 | 10.92 | 10.83 | 10.83 | -0.45% | 8.53 | 0.53% |
| 2025-07-09 | 10.85 | 11.03 | 10.83 | 10.88 | +0.09% | 5.33 | 0.33% |
| 2025-07-08 | 10.98 | 11.06 | 10.85 | 10.87 | -1.41% | 6.01 | 0.38% |
| 2025-07-07 | 11.08 | 11.12 | 10.81 | 11.03 | -0.44% | 7.91 | 0.49% |
| 2025-07-04 | 10.81 | 11.10 | 10.81 | 11.08 | +2.42% | 10.37 | 0.64% |
| 2025-07-03 | 10.71 | 10.82 | 10.62 | 10.81 | +1.18% | 7.56 | 0.48% |
| 2025-07-02 | 10.44 | 10.76 | 10.41 | 10.69 | +2.89% | 9.37 | 0.60% |
| 2025-07-01 | 10.32 | 10.46 | 10.29 | 10.39 | +1.04% | 5.35 | 0.35% |
| 2025-06-30 | 10.26 | 10.33 | 10.18 | 10.28 | -0.19% | 5.48 | 0.36% |
| 2025-06-27 | 10.58 | 10.76 | 10.28 | 10.30 | -2.74% | 9.93 | 0.65% |
| 2025-06-26 | 10.51 | 10.62 | 10.39 | 10.59 | +0.74% | 6.70 | 0.43% |
| 2025-06-25 | 10.47 | 10.58 | 10.43 | 10.51 | 0.00% | 5.57 | 0.36% |