上海银行 sh.601229
9.04
-0.44%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.02 | 10.22 | 9.99 | 10.09 | +0.70% | 5.25 | 0.37% |
| 2025-11-19 | 10.06 | 10.15 | 9.97 | 10.02 | -0.40% | 5.24 | 0.37% |
| 2025-11-18 | 10.09 | 10.18 | 10.01 | 10.06 | -0.30% | 4.14 | 0.29% |
| 2025-11-17 | 10.24 | 10.28 | 10.05 | 10.09 | -1.56% | 6.09 | 0.42% |
| 2025-11-14 | 10.26 | 10.45 | 10.23 | 10.25 | 0.00% | 6.07 | 0.41% |
| 2025-11-13 | 10.22 | 10.29 | 10.13 | 10.25 | +0.29% | 5.44 | 0.38% |
| 2025-11-12 | 10.18 | 10.29 | 10.13 | 10.22 | +0.89% | 6.11 | 0.42% |
| 2025-11-11 | 10.20 | 10.23 | 10.13 | 10.13 | -0.98% | 3.98 | 0.28% |
| 2025-11-10 | 9.98 | 10.26 | 9.93 | 10.23 | +2.30% | 6.62 | 0.46% |
| 2025-11-07 | 10.01 | 10.12 | 9.96 | 10.00 | -0.10% | 4.49 | 0.32% |
| 2025-11-06 | 9.99 | 10.12 | 9.92 | 10.01 | -0.30% | 5.76 | 0.40% |
| 2025-11-05 | 10.02 | 10.10 | 9.96 | 10.04 | +0.50% | 8.45 | 0.59% |
| 2025-11-04 | 9.66 | 10.05 | 9.64 | 9.99 | +3.20% | 13.64 | 0.97% |
| 2025-11-03 | 9.50 | 9.72 | 9.48 | 9.68 | +2.00% | 7.21 | 0.53% |
| 2025-10-31 | 9.49 | 9.55 | 9.41 | 9.49 | +0.74% | 5.28 | 0.39% |
| 2025-10-30 | 9.30 | 9.48 | 9.30 | 9.42 | +0.96% | 5.53 | 0.41% |
| 2025-10-29 | 9.57 | 9.57 | 9.29 | 9.33 | -2.81% | 6.85 | 0.51% |
| 2025-10-28 | 9.64 | 9.68 | 9.47 | 9.60 | -0.31% | 4.89 | 0.36% |
| 2025-10-27 | 9.63 | 9.73 | 9.54 | 9.63 | -0.41% | 5.94 | 0.43% |
| 2025-10-24 | 9.56 | 9.80 | 9.51 | 9.67 | +0.73% | 8.22 | 0.60% |