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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.40 | 7.47 | 7.38 | 7.44 | +0.53% | 25.61 | 0.13% |
| 2025-08-18 | 7.38 | 7.41 | 7.33 | 7.40 | -0.26% | 30.55 | 0.15% |
| 2025-08-15 | 7.56 | 7.58 | 7.35 | 7.42 | -1.82% | 48.82 | 0.24% |
| 2025-08-14 | 7.56 | 7.62 | 7.54 | 7.55 | -0.13% | 21.87 | 0.11% |
| 2025-08-13 | 7.63 | 7.68 | 7.56 | 7.56 | -1.03% | 26.01 | 0.12% |
| 2025-08-12 | 7.55 | 7.67 | 7.54 | 7.64 | +1.04% | 24.75 | 0.12% |
| 2025-08-11 | 7.64 | 7.66 | 7.55 | 7.56 | -1.16% | 26.00 | 0.12% |
| 2025-08-08 | 7.70 | 7.76 | 7.63 | 7.65 | -0.64% | 21.44 | 0.10% |
| 2025-08-07 | 7.61 | 7.73 | 7.56 | 7.70 | +1.03% | 29.61 | 0.14% |
| 2025-08-06 | 7.61 | 7.66 | 7.57 | 7.62 | 0.00% | 23.01 | 0.11% |
| 2025-08-05 | 7.55 | 7.62 | 7.50 | 7.62 | +1.04% | 26.21 | 0.13% |
| 2025-08-04 | 7.50 | 7.64 | 7.49 | 7.55 | +0.79% | 34.55 | 0.17% |
| 2025-08-01 | 7.43 | 7.54 | 7.35 | 7.49 | +0.79% | 39.08 | 0.19% |
| 2025-07-31 | 7.36 | 7.46 | 7.29 | 7.43 | +0.93% | 36.15 | 0.18% |
| 2025-07-30 | 7.30 | 7.42 | 7.27 | 7.36 | +0.81% | 29.27 | 0.14% |
| 2025-07-29 | 7.36 | 7.39 | 7.30 | 7.30 | -0.80% | 21.83 | 0.11% |
| 2025-07-28 | 7.36 | 7.41 | 7.33 | 7.36 | 0.00% | 20.51 | 0.10% |
| 2025-07-25 | 7.40 | 7.45 | 7.35 | 7.36 | -0.79% | 24.91 | 0.12% |
| 2025-07-24 | 7.52 | 7.54 | 7.40 | 7.42 | -1.31% | 34.98 | 0.17% |
| 2025-07-23 | 7.46 | 7.59 | 7.43 | 7.52 | +0.66% | 37.44 | 0.18% |