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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.81 | 6.98 | 6.80 | 6.91 | +1.30% | 38.28 | 0.17% |
| 2025-08-18 | 6.68 | 6.83 | 6.63 | 6.82 | +1.17% | 40.44 | 0.18% |
| 2025-08-15 | 6.82 | 6.84 | 6.60 | 6.74 | -1.01% | 50.73 | 0.23% |
| 2025-08-14 | 6.67 | 6.83 | 6.65 | 6.81 | +1.76% | 39.60 | 0.18% |
| 2025-08-13 | 6.75 | 6.84 | 6.60 | 6.69 | -0.73% | 48.85 | 0.22% |
| 2025-08-12 | 6.64 | 6.77 | 6.63 | 6.74 | +1.63% | 32.31 | 0.15% |
| 2025-08-11 | 6.59 | 6.67 | 6.52 | 6.64 | +0.45% | 33.43 | 0.16% |
| 2025-08-08 | 6.62 | 6.65 | 6.56 | 6.61 | 0.00% | 26.07 | 0.12% |
| 2025-08-07 | 6.52 | 6.64 | 6.46 | 6.61 | +1.36% | 28.81 | 0.14% |
| 2025-08-06 | 6.46 | 6.52 | 6.45 | 6.52 | +1.22% | 28.84 | 0.14% |
| 2025-08-05 | 6.30 | 6.46 | 6.28 | 6.44 | +2.35% | 31.89 | 0.15% |
| 2025-08-04 | 6.24 | 6.38 | 6.23 | 6.29 | +0.95% | 34.80 | 0.17% |
| 2025-08-01 | 6.21 | 6.29 | 6.15 | 6.23 | +0.48% | 34.05 | 0.17% |
| 2025-07-31 | 6.15 | 6.24 | 6.07 | 6.20 | +1.12% | 33.10 | 0.17% |
| 2025-07-30 | 6.05 | 6.17 | 6.02 | 6.13 | +1.47% | 31.88 | 0.16% |
| 2025-07-29 | 6.10 | 6.19 | 6.03 | 6.04 | -0.81% | 25.86 | 0.13% |
| 2025-07-28 | 6.07 | 6.11 | 6.05 | 6.09 | +0.16% | 19.64 | 0.10% |
| 2025-07-25 | 6.09 | 6.14 | 6.06 | 6.08 | -0.32% | 21.44 | 0.11% |
| 2025-07-24 | 6.16 | 6.18 | 6.09 | 6.10 | -0.80% | 27.32 | 0.14% |
| 2025-07-23 | 6.00 | 6.20 | 5.98 | 6.15 | +2.46% | 39.04 | 0.20% |