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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.57 | 7.68 | 7.57 | 7.62 | +0.66% | 18.99 | 0.09% |
| 2026-04-20 | 7.44 | 7.57 | 7.42 | 7.57 | +1.75% | 18.02 | 0.09% |
| 2026-04-17 | 7.45 | 7.49 | 7.43 | 7.44 | -0.27% | 12.08 | 0.06% |
| 2026-04-16 | 7.50 | 7.54 | 7.43 | 7.46 | -0.53% | 17.02 | 0.08% |
| 2026-04-15 | 7.45 | 7.52 | 7.42 | 7.50 | +0.54% | 16.78 | 0.08% |
| 2026-04-14 | 7.35 | 7.48 | 7.33 | 7.46 | +1.22% | 16.50 | 0.08% |
| 2026-04-13 | 7.31 | 7.39 | 7.27 | 7.37 | +0.82% | 16.83 | 0.09% |
| 2026-04-10 | 7.31 | 7.34 | 7.28 | 7.31 | -0.27% | 14.56 | 0.07% |
| 2026-04-09 | 7.32 | 7.35 | 7.26 | 7.33 | +0.14% | 18.48 | 0.09% |
| 2026-04-08 | 7.37 | 7.38 | 7.20 | 7.32 | -1.08% | 33.03 | 0.17% |
| 2026-04-07 | 7.51 | 7.52 | 7.36 | 7.40 | -1.33% | 17.92 | 0.09% |
| 2026-04-03 | 7.62 | 7.64 | 7.48 | 7.50 | -1.70% | 18.46 | 0.09% |
| 2026-04-02 | 7.57 | 7.69 | 7.56 | 7.63 | +0.66% | 21.04 | 0.10% |
| 2026-04-01 | 7.60 | 7.71 | 7.54 | 7.58 | -0.79% | 25.20 | 0.12% |
| 2026-03-31 | 7.57 | 7.69 | 7.55 | 7.64 | +0.92% | 29.88 | 0.15% |
| 2026-03-30 | 7.37 | 7.58 | 7.36 | 7.57 | +2.30% | 27.89 | 0.14% |
| 2026-03-27 | 7.41 | 7.47 | 7.37 | 7.40 | -0.27% | 20.68 | 0.10% |
| 2026-03-26 | 7.31 | 7.44 | 7.30 | 7.42 | +1.09% | 19.44 | 0.10% |
| 2026-03-25 | 7.33 | 7.35 | 7.19 | 7.34 | +0.27% | 24.57 | 0.13% |
| 2026-03-24 | 7.26 | 7.39 | 7.25 | 7.32 | +0.97% | 27.54 | 0.14% |