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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.85 | 9.90 | 9.76 | 9.81 | -0.20% | 3.63 | 0.26% |
| 2025-12-16 | 9.83 | 9.90 | 9.76 | 9.83 | -0.10% | 3.29 | 0.24% |
| 2025-12-15 | 9.76 | 9.89 | 9.74 | 9.84 | +1.13% | 4.00 | 0.29% |
| 2025-12-12 | 9.75 | 9.84 | 9.62 | 9.73 | 0.00% | 5.15 | 0.37% |
| 2025-12-11 | 9.65 | 9.80 | 9.63 | 9.73 | +0.72% | 3.79 | 0.27% |
| 2025-12-10 | 9.59 | 9.68 | 9.57 | 9.66 | +0.62% | 3.55 | 0.26% |
| 2025-12-09 | 9.68 | 9.69 | 9.56 | 9.60 | -0.62% | 3.37 | 0.25% |
| 2025-12-08 | 9.80 | 9.81 | 9.64 | 9.66 | -1.43% | 4.64 | 0.34% |
| 2025-12-05 | 9.96 | 10.02 | 9.70 | 9.80 | -1.61% | 5.71 | 0.41% |
| 2025-12-04 | 10.02 | 10.10 | 9.94 | 9.96 | -0.60% | 3.40 | 0.24% |
| 2025-12-03 | 10.08 | 10.23 | 10.01 | 10.02 | -0.60% | 4.95 | 0.34% |
| 2025-12-02 | 10.08 | 10.13 | 10.00 | 10.08 | +0.20% | 3.64 | 0.25% |
| 2025-12-01 | 9.88 | 10.09 | 9.85 | 10.06 | +1.82% | 5.93 | 0.42% |
| 2025-11-28 | 10.01 | 10.02 | 9.86 | 9.88 | -1.30% | 3.78 | 0.27% |
| 2025-11-27 | 9.89 | 10.05 | 9.79 | 10.01 | +1.11% | 4.45 | 0.31% |
| 2025-11-26 | 9.91 | 9.99 | 9.87 | 9.90 | -0.10% | 3.47 | 0.25% |
| 2025-11-25 | 9.84 | 9.93 | 9.74 | 9.91 | +0.71% | 3.97 | 0.28% |
| 2025-11-24 | 10.02 | 10.05 | 9.81 | 9.84 | -1.70% | 6.49 | 0.46% |
| 2025-11-21 | 10.15 | 10.15 | 9.97 | 10.01 | -0.79% | 5.34 | 0.37% |
| 2025-11-20 | 10.02 | 10.22 | 9.99 | 10.09 | +0.70% | 5.25 | 0.37% |