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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.04 | 10.08 | 9.94 | 9.97 | -0.30% | 3.44 | 0.24% |
| 2026-02-12 | 10.10 | 10.13 | 9.98 | 10.00 | -0.99% | 3.88 | 0.27% |
| 2026-02-11 | 10.05 | 10.14 | 9.99 | 10.10 | +0.30% | 4.23 | 0.29% |
| 2026-02-10 | 9.86 | 10.10 | 9.85 | 10.07 | +2.03% | 6.25 | 0.44% |
| 2026-02-09 | 9.72 | 9.90 | 9.65 | 9.87 | +1.02% | 4.78 | 0.34% |
| 2026-02-06 | 9.77 | 9.84 | 9.64 | 9.77 | 0.00% | 5.25 | 0.38% |
| 2026-02-05 | 9.38 | 9.82 | 9.38 | 9.77 | +4.27% | 10.53 | 0.77% |
| 2026-02-04 | 9.28 | 9.48 | 9.26 | 9.37 | +1.08% | 4.49 | 0.34% |
| 2026-02-03 | 9.38 | 9.40 | 9.20 | 9.27 | -1.28% | 4.98 | 0.38% |
| 2026-02-02 | 9.32 | 9.59 | 9.25 | 9.39 | +1.62% | 7.76 | 0.58% |
| 2026-01-30 | 9.34 | 9.40 | 9.24 | 9.24 | -0.86% | 4.24 | 0.32% |
| 2026-01-29 | 9.14 | 9.33 | 9.11 | 9.32 | +2.08% | 6.91 | 0.53% |
| 2026-01-28 | 9.29 | 9.33 | 9.11 | 9.13 | -1.51% | 7.93 | 0.61% |
| 2026-01-27 | 9.27 | 9.42 | 9.24 | 9.27 | +0.11% | 5.93 | 0.45% |
| 2026-01-26 | 9.35 | 9.43 | 9.25 | 9.26 | -0.96% | 6.85 | 0.52% |
| 2026-01-23 | 9.59 | 9.62 | 9.31 | 9.35 | -2.30% | 7.45 | 0.56% |
| 2026-01-22 | 9.70 | 9.77 | 9.56 | 9.57 | -1.34% | 5.28 | 0.38% |
| 2026-01-21 | 9.78 | 9.88 | 9.66 | 9.70 | -0.92% | 6.13 | 0.44% |
| 2026-01-20 | 9.62 | 9.83 | 9.60 | 9.79 | +1.35% | 5.64 | 0.41% |
| 2026-01-19 | 9.61 | 9.70 | 9.58 | 9.66 | +0.21% | 5.67 | 0.41% |