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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.98 | 9.02 | 8.93 | 8.96 | -0.22% | 5.04 | 0.38% |
| 2025-09-15 | 9.01 | 9.02 | 8.93 | 8.98 | -0.43% | 5.02 | 0.38% |
| 2025-09-12 | 9.12 | 9.14 | 8.99 | 9.02 | -1.17% | 8.58 | 0.65% |
| 2025-09-11 | 9.11 | 9.16 | 9.03 | 9.13 | +0.21% | 7.14 | 0.54% |
| 2025-09-10 | 9.10 | 9.20 | 9.06 | 9.11 | 0.00% | 6.70 | 0.50% |
| 2025-09-09 | 9.05 | 9.11 | 9.03 | 9.11 | +0.64% | 5.04 | 0.38% |
| 2025-09-08 | 9.08 | 9.14 | 9.05 | 9.05 | -0.64% | 5.75 | 0.43% |
| 2025-09-05 | 9.19 | 9.20 | 9.03 | 9.11 | -1.05% | 7.46 | 0.56% |
| 2025-09-04 | 9.23 | 9.24 | 9.02 | 9.21 | -0.42% | 7.94 | 0.59% |
| 2025-09-03 | 9.34 | 9.37 | 9.20 | 9.24 | -1.04% | 6.75 | 0.50% |
| 2025-09-02 | 9.19 | 9.37 | 9.16 | 9.34 | +1.69% | 8.91 | 0.65% |
| 2025-09-01 | 9.29 | 9.39 | 9.15 | 9.19 | -0.63% | 14.16 | 1.04% |
| 2025-08-29 | 9.42 | 9.62 | 9.23 | 9.24 | -1.04% | 16.43 | 1.19% |
| 2025-08-28 | 9.29 | 9.42 | 9.24 | 9.34 | +0.42% | 6.29 | 0.46% |
| 2025-08-27 | 9.47 | 9.49 | 9.28 | 9.30 | -1.84% | 9.18 | 0.67% |
| 2025-08-26 | 9.64 | 9.66 | 9.48 | 9.48 | -1.71% | 7.65 | 0.55% |
| 2025-08-25 | 9.57 | 9.67 | 9.51 | 9.64 | +0.40% | 6.09 | 0.43% |
| 2025-08-22 | 9.68 | 9.69 | 9.54 | 9.60 | -0.80% | 6.28 | 0.45% |
| 2025-08-21 | 9.67 | 9.70 | 9.61 | 9.68 | +0.10% | 4.56 | 0.32% |
| 2025-08-20 | 9.66 | 9.78 | 9.61 | 9.67 | +0.10% | 4.62 | 0.32% |