工商银行 sh.601398
7.18
+0.42%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.13 | 7.22 | 7.12 | 7.18 | +0.42% | 16.60 | 0.09% |
| 2026-05-21 | 7.13 | 7.20 | 7.08 | 7.15 | +0.28% | 19.39 | 0.10% |
| 2026-05-20 | 7.26 | 7.27 | 7.13 | 7.13 | -1.79% | 19.58 | 0.10% |
| 2026-05-19 | 7.19 | 7.30 | 7.18 | 7.26 | +0.97% | 19.19 | 0.10% |
| 2026-05-18 | 7.24 | 7.25 | 7.16 | 7.19 | -0.69% | 16.87 | 0.09% |
| 2026-05-15 | 7.29 | 7.34 | 7.23 | 7.24 | -0.82% | 20.04 | 0.10% |
| 2026-05-14 | 7.23 | 7.35 | 7.19 | 7.30 | +0.97% | 26.36 | 0.13% |
| 2026-05-13 | 7.34 | 7.34 | 7.22 | 7.23 | -1.09% | 26.40 | 0.13% |
| 2026-05-12 | 7.48 | 7.54 | 7.46 | 7.48 | +0.13% | 20.95 | 0.10% |
| 2026-05-11 | 7.46 | 7.49 | 7.40 | 7.47 | +0.13% | 21.37 | 0.11% |
| 2026-05-08 | 7.41 | 7.49 | 7.41 | 7.46 | +0.95% | 18.15 | 0.09% |
| 2026-05-07 | 7.36 | 7.46 | 7.32 | 7.39 | +0.41% | 24.95 | 0.13% |
| 2026-05-06 | 7.45 | 7.45 | 7.31 | 7.36 | -1.21% | 28.11 | 0.14% |
| 2026-04-30 | 7.46 | 7.51 | 7.42 | 7.45 | -0.27% | 22.54 | 0.11% |
| 2026-04-29 | 7.51 | 7.54 | 7.44 | 7.47 | -0.80% | 19.96 | 0.10% |
| 2026-04-28 | 7.49 | 7.54 | 7.47 | 7.53 | +0.27% | 12.61 | 0.06% |
| 2026-04-27 | 7.55 | 7.62 | 7.49 | 7.51 | -0.92% | 16.21 | 0.08% |
| 2026-04-24 | 7.58 | 7.61 | 7.50 | 7.58 | 0.00% | 15.50 | 0.08% |
| 2026-04-23 | 7.52 | 7.59 | 7.48 | 7.58 | +0.80% | 17.62 | 0.09% |
| 2026-04-22 | 7.62 | 7.64 | 7.49 | 7.52 | -1.31% | 16.66 | 0.08% |