农业银行 sh.601288
6.46
-0.77%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.48 | 6.52 | 6.42 | 6.46 | -0.77% | 16.06 | 0.08% |
| 2026-05-21 | 6.45 | 6.55 | 6.37 | 6.51 | +0.77% | 20.83 | 0.10% |
| 2026-05-20 | 6.63 | 6.63 | 6.46 | 6.46 | -2.42% | 23.71 | 0.11% |
| 2026-05-19 | 6.61 | 6.69 | 6.61 | 6.62 | +0.30% | 16.46 | 0.08% |
| 2026-05-18 | 6.65 | 6.68 | 6.58 | 6.60 | -1.05% | 20.43 | 0.10% |
| 2026-05-15 | 6.74 | 6.78 | 6.65 | 6.67 | -1.33% | 25.62 | 0.12% |
| 2026-05-14 | 6.65 | 6.83 | 6.62 | 6.76 | +1.50% | 31.22 | 0.14% |
| 2026-05-13 | 6.67 | 6.71 | 6.65 | 6.66 | +0.15% | 18.38 | 0.09% |
| 2026-05-12 | 6.80 | 6.85 | 6.77 | 6.78 | -0.44% | 19.04 | 0.09% |
| 2026-05-11 | 6.86 | 6.87 | 6.75 | 6.81 | -1.30% | 28.42 | 0.13% |
| 2026-05-08 | 6.89 | 7.00 | 6.84 | 6.90 | +0.44% | 19.11 | 0.09% |
| 2026-05-07 | 6.83 | 6.92 | 6.83 | 6.87 | +0.15% | 16.45 | 0.07% |
| 2026-05-06 | 6.91 | 6.91 | 6.78 | 6.86 | -0.87% | 25.63 | 0.12% |
| 2026-04-30 | 6.92 | 7.00 | 6.86 | 6.92 | -0.29% | 24.99 | 0.11% |
| 2026-04-29 | 6.97 | 7.00 | 6.85 | 6.94 | -0.57% | 22.04 | 0.10% |
| 2026-04-28 | 6.90 | 6.99 | 6.87 | 6.98 | +0.87% | 18.09 | 0.08% |
| 2026-04-27 | 7.02 | 7.07 | 6.90 | 6.92 | -1.70% | 16.85 | 0.08% |
| 2026-04-24 | 7.03 | 7.06 | 6.98 | 7.04 | +0.14% | 13.78 | 0.06% |
| 2026-04-23 | 7.07 | 7.11 | 7.02 | 7.03 | -0.57% | 17.63 | 0.08% |
| 2026-04-22 | 7.18 | 7.18 | 7.02 | 7.07 | -1.53% | 19.39 | 0.09% |