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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.08 | 6.09 | 5.99 | 6.01 | -1.45% | 34.30 | 0.18% |
| 2025-07-21 | 6.12 | 6.13 | 6.04 | 6.09 | -0.48% | 23.16 | 0.12% |
| 2025-07-18 | 6.05 | 6.14 | 6.03 | 6.12 | +1.47% | 25.04 | 0.13% |
| 2025-07-17 | 6.08 | 6.11 | 6.03 | 6.03 | -0.49% | 24.91 | 0.13% |
| 2025-07-16 | 6.08 | 6.10 | 6.02 | 6.06 | -0.63% | 28.11 | 0.14% |
| 2025-07-15 | 6.17 | 6.19 | 6.05 | 6.10 | -0.78% | 26.38 | 0.13% |
| 2025-07-14 | 6.09 | 6.24 | 6.08 | 6.15 | +0.95% | 33.57 | 0.16% |
| 2025-07-11 | 6.10 | 6.28 | 6.04 | 6.09 | +0.16% | 63.44 | 0.31% |
| 2025-07-10 | 5.99 | 6.12 | 5.98 | 6.08 | +1.77% | 35.30 | 0.18% |
| 2025-07-09 | 5.89 | 6.04 | 5.88 | 5.98 | +1.31% | 23.77 | 0.12% |
| 2025-07-08 | 5.86 | 5.90 | 5.82 | 5.90 | +0.66% | 17.64 | 0.09% |
| 2025-07-07 | 5.81 | 5.87 | 5.80 | 5.86 | +0.83% | 16.24 | 0.08% |
| 2025-07-04 | 5.74 | 5.85 | 5.73 | 5.81 | +1.34% | 22.55 | 0.12% |
| 2025-07-03 | 5.78 | 5.78 | 5.70 | 5.74 | -0.50% | 18.46 | 0.10% |
| 2025-07-02 | 5.76 | 5.80 | 5.75 | 5.77 | +0.34% | 16.50 | 0.09% |
| 2025-07-01 | 5.68 | 5.78 | 5.67 | 5.75 | +1.36% | 18.73 | 0.10% |
| 2025-06-30 | 5.64 | 5.69 | 5.59 | 5.67 | 0.00% | 23.04 | 0.12% |
| 2025-06-27 | 5.85 | 5.87 | 5.64 | 5.67 | -3.29% | 43.56 | 0.23% |
| 2025-06-26 | 5.79 | 5.87 | 5.77 | 5.86 | +1.00% | 20.86 | 0.11% |
| 2025-06-25 | 5.75 | 5.85 | 5.71 | 5.80 | +1.01% | 27.56 | 0.14% |