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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.82 | 6.84 | 6.77 | 6.79 | -0.42% | 20.31 | 0.11% |
| 2025-05-23 | 6.86 | 6.88 | 6.81 | 6.82 | -0.56% | 22.50 | 0.12% |
| 2025-05-22 | 6.88 | 6.89 | 6.84 | 6.86 | -0.28% | 20.96 | 0.11% |
| 2025-05-21 | 6.86 | 6.92 | 6.85 | 6.87 | +0.14% | 18.18 | 0.09% |
| 2025-05-20 | 6.87 | 6.89 | 6.84 | 6.86 | +0.14% | 14.09 | 0.07% |
| 2025-05-19 | 6.89 | 6.93 | 6.85 | 6.86 | -0.56% | 18.35 | 0.10% |
| 2025-05-16 | 6.99 | 7.03 | 6.86 | 6.89 | -1.51% | 28.21 | 0.15% |
| 2025-05-15 | 6.96 | 7.02 | 6.95 | 7.00 | +0.55% | 19.61 | 0.10% |
| 2025-05-14 | 6.96 | 7.01 | 6.93 | 6.96 | 0.00% | 20.76 | 0.11% |
| 2025-05-13 | 6.89 | 6.98 | 6.86 | 6.96 | +0.98% | 19.95 | 0.10% |
| 2025-05-12 | 6.88 | 6.91 | 6.85 | 6.89 | -0.14% | 19.32 | 0.10% |
| 2025-05-09 | 6.84 | 6.96 | 6.84 | 6.90 | +0.84% | 22.38 | 0.12% |
| 2025-05-08 | 6.83 | 6.90 | 6.82 | 6.85 | 0.00% | 20.17 | 0.11% |
| 2025-05-07 | 6.75 | 6.85 | 6.71 | 6.85 | +1.86% | 30.64 | 0.16% |
| 2025-05-06 | 6.75 | 6.77 | 6.67 | 6.72 | -0.43% | 25.53 | 0.14% |