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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.54 | 7.55 | 7.43 | 7.47 | -1.30% | 36.31 | 0.18% |
| 2025-07-21 | 7.62 | 7.63 | 7.54 | 7.56 | -0.90% | 24.17 | 0.12% |
| 2025-07-18 | 7.60 | 7.68 | 7.56 | 7.63 | +0.26% | 21.19 | 0.10% |
| 2025-07-17 | 7.65 | 7.67 | 7.58 | 7.61 | -0.64% | 21.65 | 0.10% |
| 2025-07-16 | 7.63 | 7.66 | 7.56 | 7.66 | 0.00% | 27.27 | 0.13% |
| 2025-07-15 | 7.72 | 7.74 | 7.62 | 7.66 | -0.51% | 24.91 | 0.12% |
| 2025-07-14 | 7.76 | 7.84 | 7.70 | 7.70 | -0.13% | 37.19 | 0.17% |
| 2025-07-11 | 7.82 | 8.05 | 7.71 | 7.71 | -0.87% | 72.87 | 0.33% |
| 2025-07-10 | 7.58 | 7.83 | 7.58 | 7.78 | +2.93% | 47.23 | 0.22% |
| 2025-07-09 | 7.47 | 7.64 | 7.46 | 7.56 | +1.16% | 22.82 | 0.11% |
| 2025-07-08 | 7.44 | 7.49 | 7.41 | 7.47 | +0.39% | 15.37 | 0.07% |
| 2025-07-07 | 7.45 | 7.48 | 7.41 | 7.44 | -0.26% | 15.07 | 0.07% |
| 2025-07-04 | 7.36 | 7.49 | 7.35 | 7.46 | +1.44% | 22.31 | 0.11% |
| 2025-07-03 | 7.39 | 7.43 | 7.32 | 7.36 | -0.52% | 17.27 | 0.08% |
| 2025-07-02 | 7.39 | 7.42 | 7.37 | 7.39 | +0.26% | 15.89 | 0.08% |
| 2025-07-01 | 7.31 | 7.45 | 7.30 | 7.38 | +0.92% | 20.62 | 0.10% |
| 2025-06-30 | 7.20 | 7.33 | 7.14 | 7.31 | +1.20% | 23.08 | 0.11% |
| 2025-06-27 | 7.43 | 7.47 | 7.20 | 7.22 | -2.85% | 36.55 | 0.18% |
| 2025-06-26 | 7.38 | 7.46 | 7.34 | 7.43 | +0.65% | 22.57 | 0.11% |
| 2025-06-25 | 7.33 | 7.42 | 7.24 | 7.38 | +0.52% | 26.71 | 0.13% |