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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.86 | 9.87 | 9.61 | 9.65 | -2.43% | 4.98 | 0.36% |
| 2026-03-20 | 9.94 | 10.02 | 9.89 | 9.89 | -0.80% | 3.23 | 0.23% |
| 2026-03-19 | 9.98 | 10.05 | 9.93 | 9.97 | -0.10% | 3.43 | 0.24% |
| 2026-03-18 | 10.05 | 10.06 | 9.95 | 9.98 | -0.70% | 3.74 | 0.26% |
| 2026-03-17 | 9.91 | 10.08 | 9.88 | 10.05 | +1.31% | 4.59 | 0.32% |
| 2026-03-16 | 9.84 | 10.02 | 9.83 | 9.92 | +0.51% | 4.67 | 0.33% |
| 2026-03-13 | 9.73 | 9.95 | 9.68 | 9.87 | +1.23% | 5.37 | 0.38% |
| 2026-03-12 | 9.69 | 9.83 | 9.67 | 9.75 | +0.31% | 3.26 | 0.23% |
| 2026-03-11 | 9.56 | 9.75 | 9.52 | 9.72 | +1.57% | 4.28 | 0.31% |
| 2026-03-10 | 9.62 | 9.62 | 9.52 | 9.57 | -0.21% | 2.96 | 0.22% |
| 2026-03-09 | 9.70 | 9.74 | 9.55 | 9.59 | -1.44% | 4.67 | 0.34% |
| 2026-03-06 | 9.78 | 9.83 | 9.65 | 9.73 | -0.31% | 4.07 | 0.29% |
| 2026-03-05 | 9.83 | 9.87 | 9.75 | 9.76 | -1.01% | 4.51 | 0.32% |
| 2026-03-04 | 9.83 | 9.88 | 9.71 | 9.86 | 0.00% | 5.51 | 0.40% |
| 2026-03-03 | 9.73 | 9.99 | 9.65 | 9.86 | +1.13% | 6.90 | 0.49% |
| 2026-03-02 | 9.68 | 9.77 | 9.62 | 9.75 | +0.72% | 4.25 | 0.31% |
| 2026-02-27 | 9.79 | 9.86 | 9.68 | 9.68 | -0.82% | 3.61 | 0.26% |
| 2026-02-26 | 9.74 | 9.84 | 9.72 | 9.76 | +0.10% | 2.49 | 0.18% |
| 2026-02-25 | 9.91 | 9.91 | 9.70 | 9.75 | -1.42% | 4.76 | 0.34% |
| 2026-02-24 | 9.96 | 10.03 | 9.88 | 9.89 | -0.80% | 3.55 | 0.25% |