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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.61 | 10.67 | 10.43 | 10.51 | -1.45% | 8.97 | 0.58% |
| 2025-06-23 | 10.59 | 10.74 | 10.43 | 10.67 | +0.27% | 7.22 | 0.46% |
| 2025-06-20 | 10.48 | 10.64 | 10.42 | 10.64 | +1.20% | 6.27 | 0.40% |
| 2025-06-19 | 10.42 | 10.53 | 10.29 | 10.51 | +1.21% | 6.70 | 0.44% |
| 2025-06-18 | 10.12 | 10.41 | 10.09 | 10.39 | +2.88% | 9.05 | 0.60% |
| 2025-06-17 | 10.13 | 10.19 | 10.10 | 10.10 | -0.48% | 4.03 | 0.27% |
| 2025-06-16 | 10.06 | 10.18 | 10.00 | 10.15 | +0.67% | 4.24 | 0.29% |
| 2025-06-13 | 10.25 | 10.26 | 10.05 | 10.08 | -1.70% | 6.97 | 0.47% |
| 2025-06-12 | 10.18 | 10.25 | 10.13 | 10.25 | +1.24% | 5.80 | 0.39% |
| 2025-06-11 | 10.11 | 10.15 | 9.98 | 10.13 | +0.38% | 6.73 | 0.45% |
| 2025-06-10 | 10.10 | 10.23 | 10.04 | 10.09 | -0.09% | 6.95 | 0.46% |
| 2025-06-09 | 10.12 | 10.15 | 9.97 | 10.10 | 0.00% | 5.76 | 0.38% |
| 2025-06-06 | 10.18 | 10.26 | 10.08 | 10.10 | -0.56% | 4.65 | 0.31% |
| 2025-06-05 | 10.30 | 10.36 | 10.13 | 10.16 | -1.29% | 5.40 | 0.35% |
| 2025-06-04 | 10.46 | 10.55 | 10.29 | 10.29 | -1.63% | 6.98 | 0.45% |
| 2025-06-03 | 10.06 | 10.57 | 10.06 | 10.46 | +4.16% | 13.45 | 0.87% |
| 2025-05-30 | 10.05 | 10.16 | 10.04 | 10.04 | -0.09% | 8.31 | 0.55% |
| 2025-05-29 | 9.98 | 10.08 | 9.91 | 10.05 | +0.38% | 6.54 | 0.44% |
| 2025-05-28 | 10.21 | 10.24 | 9.97 | 10.01 | -1.86% | 9.57 | 0.64% |
| 2025-05-27 | 10.22 | 10.32 | 10.16 | 10.20 | -0.28% | 8.56 | 0.56% |