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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.23 | 7.36 | 7.22 | 7.35 | +1.46% | 26.97 | 0.13% |
| 2025-06-23 | 7.09 | 7.28 | 7.06 | 7.24 | +2.04% | 29.05 | 0.14% |
| 2025-06-20 | 7.02 | 7.11 | 7.01 | 7.10 | +0.96% | 22.79 | 0.12% |
| 2025-06-19 | 6.97 | 7.03 | 6.93 | 7.03 | +0.69% | 20.63 | 0.11% |
| 2025-06-18 | 6.90 | 6.98 | 6.89 | 6.98 | +1.12% | 23.99 | 0.12% |
| 2025-06-17 | 6.86 | 6.90 | 6.86 | 6.90 | +0.42% | 16.31 | 0.08% |
| 2025-06-16 | 6.82 | 6.87 | 6.76 | 6.87 | +0.71% | 19.73 | 0.10% |
| 2025-06-13 | 6.85 | 6.86 | 6.82 | 6.83 | -0.28% | 19.93 | 0.10% |
| 2025-06-12 | 6.86 | 6.86 | 6.83 | 6.85 | -0.14% | 16.48 | 0.09% |
| 2025-06-11 | 6.84 | 6.88 | 6.83 | 6.86 | +0.28% | 16.00 | 0.08% |
| 2025-06-10 | 6.82 | 6.92 | 6.81 | 6.84 | +0.28% | 29.69 | 0.15% |
| 2025-06-09 | 6.84 | 6.85 | 6.78 | 6.82 | -0.28% | 20.60 | 0.11% |
| 2025-06-06 | 6.84 | 6.86 | 6.81 | 6.84 | +0.14% | 13.26 | 0.07% |
| 2025-06-05 | 6.82 | 6.86 | 6.81 | 6.83 | +0.14% | 15.99 | 0.08% |
| 2025-06-04 | 6.85 | 6.86 | 6.80 | 6.82 | -0.42% | 15.01 | 0.08% |
| 2025-06-03 | 6.79 | 6.86 | 6.78 | 6.85 | +0.57% | 19.36 | 0.10% |
| 2025-05-30 | 6.79 | 6.86 | 6.76 | 6.81 | +0.43% | 24.53 | 0.13% |
| 2025-05-29 | 6.79 | 6.81 | 6.76 | 6.78 | -0.14% | 13.61 | 0.07% |
| 2025-05-28 | 6.80 | 6.82 | 6.76 | 6.79 | -0.14% | 12.04 | 0.06% |
| 2025-05-27 | 6.79 | 6.83 | 6.78 | 6.80 | +0.14% | 12.91 | 0.07% |