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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.80 | 9.92 | 9.75 | 9.78 | -0.20% | 5.13 | 0.37% |
| 2026-04-20 | 9.72 | 9.81 | 9.70 | 9.80 | +0.62% | 3.10 | 0.22% |
| 2026-04-17 | 9.80 | 9.84 | 9.72 | 9.74 | -0.61% | 2.17 | 0.16% |
| 2026-04-16 | 9.88 | 9.97 | 9.79 | 9.80 | -0.81% | 3.62 | 0.26% |
| 2026-04-15 | 9.81 | 9.90 | 9.76 | 9.88 | +0.92% | 3.41 | 0.24% |
| 2026-04-14 | 9.58 | 9.82 | 9.57 | 9.79 | +2.19% | 5.37 | 0.39% |
| 2026-04-13 | 9.59 | 9.61 | 9.52 | 9.58 | -0.10% | 2.53 | 0.19% |
| 2026-04-10 | 9.63 | 9.66 | 9.56 | 9.59 | -0.31% | 3.42 | 0.25% |
| 2026-04-09 | 9.69 | 9.78 | 9.62 | 9.62 | -1.13% | 2.57 | 0.19% |
| 2026-04-08 | 9.68 | 9.74 | 9.62 | 9.73 | +0.72% | 3.83 | 0.28% |
| 2026-04-07 | 9.85 | 9.85 | 9.63 | 9.66 | -1.73% | 4.61 | 0.33% |
| 2026-04-03 | 9.93 | 9.94 | 9.74 | 9.83 | -1.01% | 2.79 | 0.20% |
| 2026-04-02 | 9.90 | 9.98 | 9.86 | 9.93 | +0.40% | 2.58 | 0.18% |
| 2026-04-01 | 9.92 | 10.05 | 9.87 | 9.89 | -0.20% | 4.34 | 0.31% |
| 2026-03-31 | 9.94 | 10.00 | 9.88 | 9.91 | -0.10% | 3.63 | 0.26% |
| 2026-03-30 | 9.76 | 9.94 | 9.74 | 9.92 | +1.33% | 3.72 | 0.27% |
| 2026-03-27 | 9.81 | 9.87 | 9.75 | 9.79 | -0.20% | 4.43 | 0.32% |
| 2026-03-26 | 9.78 | 9.94 | 9.77 | 9.81 | 0.00% | 3.38 | 0.24% |
| 2026-03-25 | 9.86 | 9.88 | 9.70 | 9.81 | -0.61% | 3.89 | 0.28% |
| 2026-03-24 | 9.70 | 9.97 | 9.68 | 9.87 | +2.28% | 4.44 | 0.32% |