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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.20 | 7.29 | 7.15 | 7.18 | -0.14% | 18.35 | 0.08% |
| 2026-04-20 | 7.05 | 7.22 | 7.04 | 7.19 | +1.84% | 22.94 | 0.10% |
| 2026-04-17 | 7.00 | 7.12 | 6.98 | 7.06 | +0.86% | 25.14 | 0.11% |
| 2026-04-16 | 6.93 | 7.10 | 6.91 | 7.00 | +0.72% | 31.11 | 0.14% |
| 2026-04-15 | 6.74 | 6.97 | 6.73 | 6.95 | +2.81% | 36.49 | 0.17% |
| 2026-04-14 | 6.60 | 6.79 | 6.60 | 6.76 | +1.81% | 24.31 | 0.11% |
| 2026-04-13 | 6.60 | 6.67 | 6.55 | 6.64 | +0.76% | 18.71 | 0.09% |
| 2026-04-10 | 6.57 | 6.59 | 6.53 | 6.59 | -0.15% | 14.51 | 0.07% |
| 2026-04-09 | 6.63 | 6.67 | 6.56 | 6.60 | -0.45% | 16.38 | 0.08% |
| 2026-04-08 | 6.62 | 6.65 | 6.53 | 6.63 | -0.90% | 24.45 | 0.12% |
| 2026-04-07 | 6.83 | 6.85 | 6.66 | 6.69 | -2.19% | 20.43 | 0.10% |
| 2026-04-03 | 6.93 | 6.93 | 6.78 | 6.84 | -1.16% | 25.02 | 0.11% |
| 2026-04-02 | 6.72 | 6.93 | 6.70 | 6.92 | +3.44% | 38.61 | 0.18% |
| 2026-04-01 | 6.69 | 6.78 | 6.66 | 6.69 | -0.15% | 22.29 | 0.10% |
| 2026-03-31 | 6.51 | 6.75 | 6.51 | 6.70 | +3.24% | 38.93 | 0.18% |
| 2026-03-30 | 6.45 | 6.51 | 6.42 | 6.49 | +0.15% | 12.79 | 0.06% |
| 2026-03-27 | 6.49 | 6.51 | 6.45 | 6.48 | -0.46% | 13.35 | 0.06% |
| 2026-03-26 | 6.53 | 6.59 | 6.51 | 6.51 | -0.61% | 14.71 | 0.07% |
| 2026-03-25 | 6.50 | 6.55 | 6.40 | 6.55 | +0.77% | 21.89 | 0.11% |
| 2026-03-24 | 6.47 | 6.55 | 6.43 | 6.50 | +0.46% | 17.77 | 0.09% |