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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.88 | 9.92 | 9.60 | 9.64 | -2.43% | 9.33 | 0.68% |
| 2026-01-15 | 9.95 | 10.03 | 9.86 | 9.88 | -0.80% | 4.65 | 0.33% |
| 2026-01-14 | 10.06 | 10.09 | 9.94 | 9.96 | -1.29% | 5.55 | 0.39% |
| 2026-01-13 | 10.07 | 10.13 | 9.99 | 10.09 | +0.20% | 5.12 | 0.36% |
| 2026-01-12 | 9.86 | 10.08 | 9.83 | 10.07 | +1.61% | 8.48 | 0.60% |
| 2026-01-09 | 9.92 | 9.97 | 9.82 | 9.91 | -0.40% | 4.75 | 0.34% |
| 2026-01-08 | 9.95 | 9.96 | 9.85 | 9.95 | -0.10% | 4.11 | 0.29% |
| 2026-01-07 | 9.89 | 10.02 | 9.84 | 9.96 | +0.30% | 5.43 | 0.38% |
| 2026-01-06 | 10.08 | 10.09 | 9.79 | 9.93 | -1.68% | 11.44 | 0.82% |
| 2026-01-05 | 10.12 | 10.20 | 9.95 | 10.10 | 0.00% | 6.38 | 0.45% |
| 2025-12-31 | 10.17 | 10.19 | 10.07 | 10.10 | -0.69% | 3.43 | 0.24% |
| 2025-12-30 | 10.13 | 10.20 | 10.06 | 10.17 | +0.39% | 5.39 | 0.37% |
| 2025-12-29 | 9.90 | 10.17 | 9.88 | 10.13 | +2.12% | 7.13 | 0.50% |
| 2025-12-26 | 9.95 | 10.00 | 9.91 | 9.92 | -0.40% | 2.47 | 0.17% |
| 2025-12-25 | 9.87 | 10.01 | 9.87 | 9.96 | +0.61% | 2.90 | 0.20% |
| 2025-12-24 | 9.90 | 9.95 | 9.78 | 9.90 | 0.00% | 4.17 | 0.30% |
| 2025-12-23 | 9.78 | 9.95 | 9.77 | 9.90 | +1.12% | 4.67 | 0.33% |
| 2025-12-22 | 9.91 | 9.97 | 9.78 | 9.79 | -1.81% | 5.03 | 0.36% |
| 2025-12-19 | 10.13 | 10.15 | 9.95 | 9.97 | -1.87% | 5.81 | 0.41% |
| 2025-12-18 | 9.81 | 10.16 | 9.77 | 10.16 | +3.57% | 7.18 | 0.50% |