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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.07 | 8.16 | 8.05 | 8.09 | +0.37% | 19.06 | 0.07% |
| 2025-11-18 | 8.15 | 8.17 | 8.01 | 8.06 | -1.56% | 23.05 | 0.09% |
| 2025-11-17 | 8.32 | 8.37 | 8.17 | 8.19 | -2.12% | 26.82 | 0.10% |
| 2025-11-14 | 8.43 | 8.55 | 8.34 | 8.37 | -0.70% | 30.50 | 0.11% |
| 2025-11-13 | 8.43 | 8.48 | 8.29 | 8.43 | -0.35% | 30.34 | 0.11% |
| 2025-11-12 | 8.19 | 8.52 | 8.19 | 8.46 | +3.49% | 43.68 | 0.16% |
| 2025-11-11 | 7.99 | 8.17 | 7.98 | 8.17 | +2.22% | 28.03 | 0.11% |
| 2025-11-10 | 7.93 | 8.00 | 7.88 | 7.99 | +0.49% | 16.89 | 0.07% |
| 2025-11-07 | 8.05 | 8.15 | 7.95 | 7.95 | -0.98% | 23.98 | 0.09% |
| 2025-11-06 | 8.00 | 8.05 | 7.93 | 8.03 | -0.24% | 21.11 | 0.08% |
| 2025-11-05 | 8.05 | 8.10 | 7.94 | 8.05 | +0.37% | 28.20 | 0.11% |
| 2025-11-04 | 7.89 | 8.09 | 7.88 | 8.02 | +1.75% | 30.46 | 0.12% |
| 2025-11-03 | 7.82 | 7.93 | 7.76 | 7.89 | +0.63% | 21.75 | 0.09% |
| 2025-10-31 | 7.92 | 7.94 | 7.74 | 7.84 | -1.24% | 30.36 | 0.12% |
| 2025-10-30 | 7.97 | 8.11 | 7.91 | 7.93 | -1.10% | 30.06 | 0.12% |
| 2025-10-29 | 8.17 | 8.17 | 7.98 | 8.02 | -1.93% | 33.29 | 0.13% |
| 2025-10-28 | 8.05 | 8.21 | 8.04 | 8.18 | +1.59% | 36.92 | 0.14% |
| 2025-10-27 | 7.80 | 8.07 | 7.78 | 8.05 | +2.38% | 42.18 | 0.16% |
| 2025-10-24 | 7.73 | 7.94 | 7.73 | 7.87 | 0.00% | 40.45 | 0.16% |
| 2025-10-23 | 7.96 | 8.14 | 7.78 | 7.87 | -1.24% | 57.49 | 0.22% |