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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.63 | 6.66 | 6.51 | 6.51 | -1.51% | 21.76 | 0.10% |
| 2026-02-12 | 6.79 | 6.79 | 6.61 | 6.61 | -2.65% | 29.65 | 0.14% |
| 2026-02-11 | 6.73 | 6.81 | 6.67 | 6.79 | +0.89% | 20.79 | 0.10% |
| 2026-02-10 | 6.71 | 6.81 | 6.69 | 6.73 | +0.30% | 24.20 | 0.11% |
| 2026-02-09 | 6.63 | 6.71 | 6.60 | 6.71 | +0.60% | 19.54 | 0.09% |
| 2026-02-06 | 6.70 | 6.75 | 6.62 | 6.67 | -0.45% | 22.38 | 0.11% |
| 2026-02-05 | 6.67 | 6.72 | 6.65 | 6.70 | +0.45% | 22.35 | 0.10% |
| 2026-02-04 | 6.64 | 6.72 | 6.62 | 6.67 | +0.15% | 20.41 | 0.10% |
| 2026-02-03 | 6.75 | 6.76 | 6.64 | 6.66 | -1.77% | 29.81 | 0.14% |
| 2026-02-02 | 6.73 | 6.86 | 6.73 | 6.78 | +0.89% | 33.41 | 0.15% |
| 2026-01-30 | 6.78 | 6.87 | 6.71 | 6.72 | -0.89% | 27.91 | 0.13% |
| 2026-01-29 | 6.76 | 6.82 | 6.67 | 6.78 | -0.29% | 35.69 | 0.17% |
| 2026-01-28 | 6.85 | 6.91 | 6.75 | 6.80 | -1.31% | 35.78 | 0.16% |
| 2026-01-27 | 6.88 | 7.09 | 6.83 | 6.89 | +0.73% | 47.77 | 0.21% |
| 2026-01-26 | 6.75 | 6.91 | 6.72 | 6.84 | +1.33% | 43.39 | 0.20% |
| 2026-01-23 | 6.80 | 6.86 | 6.73 | 6.75 | -0.88% | 26.88 | 0.12% |
| 2026-01-22 | 6.90 | 6.93 | 6.79 | 6.81 | -2.16% | 32.60 | 0.15% |
| 2026-01-21 | 7.18 | 7.22 | 6.93 | 6.96 | -2.93% | 38.93 | 0.17% |
| 2026-01-20 | 7.09 | 7.19 | 7.06 | 7.17 | +0.99% | 27.00 | 0.12% |
| 2026-01-19 | 7.17 | 7.23 | 7.09 | 7.10 | -1.53% | 22.85 | 0.10% |