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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.56 | 9.68 | 9.55 | 9.64 | +0.52% | 5.15 | 0.38% |
| 2025-10-21 | 9.60 | 9.64 | 9.51 | 9.59 | -0.31% | 5.61 | 0.41% |
| 2025-10-20 | 9.46 | 9.64 | 9.31 | 9.62 | +1.37% | 8.91 | 0.66% |
| 2025-10-17 | 9.56 | 9.66 | 9.45 | 9.49 | -1.04% | 7.34 | 0.54% |
| 2025-10-16 | 9.46 | 9.59 | 9.42 | 9.59 | +2.02% | 9.70 | 0.72% |
| 2025-10-15 | 9.28 | 9.43 | 9.23 | 9.40 | +1.04% | 10.86 | 0.79% |
| 2025-10-14 | 9.09 | 9.32 | 9.02 | 9.30 | +1.59% | 13.68 | 1.01% |
| 2025-10-13 | 8.90 | 9.19 | 8.85 | 9.16 | +2.83% | 17.09 | 1.29% |
| 2025-10-10 | 8.68 | 8.94 | 8.68 | 8.91 | +2.57% | 11.08 | 0.85% |
| 2025-10-09 | 8.66 | 8.69 | 8.59 | 8.68 | 0.00% | 5.61 | 0.44% |
| 2025-09-30 | 8.74 | 8.74 | 8.67 | 8.68 | -0.55% | 3.73 | 0.29% |
| 2025-09-29 | 8.76 | 8.82 | 8.66 | 8.73 | -0.33% | 5.61 | 0.44% |
| 2025-09-26 | 8.69 | 8.77 | 8.61 | 8.76 | +1.01% | 4.67 | 0.37% |
| 2025-09-25 | 8.78 | 8.80 | 8.64 | 8.67 | -1.43% | 5.67 | 0.44% |
| 2025-09-24 | 8.78 | 8.89 | 8.75 | 8.80 | +0.11% | 5.48 | 0.42% |
| 2025-09-23 | 8.68 | 8.87 | 8.62 | 8.79 | +1.00% | 9.27 | 0.72% |
| 2025-09-22 | 8.75 | 8.82 | 8.68 | 8.70 | -0.55% | 4.41 | 0.34% |
| 2025-09-19 | 8.77 | 8.80 | 8.66 | 8.75 | -0.44% | 5.68 | 0.44% |
| 2025-09-18 | 8.97 | 8.98 | 8.77 | 8.79 | -1.95% | 7.48 | 0.57% |
| 2025-09-17 | 8.95 | 9.02 | 8.94 | 8.96 | 0.00% | 4.88 | 0.37% |