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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.48 | 7.48 | 7.20 | 7.25 | -3.33% | 36.66 | 0.19% |
| 2026-03-20 | 7.53 | 7.61 | 7.48 | 7.50 | -0.40% | 29.52 | 0.15% |
| 2026-03-19 | 7.36 | 7.55 | 7.35 | 7.53 | +1.89% | 42.03 | 0.21% |
| 2026-03-18 | 7.39 | 7.46 | 7.33 | 7.39 | 0.00% | 28.06 | 0.14% |
| 2026-03-17 | 7.25 | 7.40 | 7.24 | 7.39 | +1.93% | 26.81 | 0.14% |
| 2026-03-16 | 7.20 | 7.30 | 7.18 | 7.25 | +0.69% | 22.23 | 0.11% |
| 2026-03-13 | 7.16 | 7.22 | 7.11 | 7.20 | +0.56% | 21.77 | 0.11% |
| 2026-03-12 | 7.12 | 7.17 | 7.09 | 7.16 | +0.56% | 18.01 | 0.09% |
| 2026-03-11 | 7.04 | 7.12 | 7.02 | 7.12 | +1.14% | 16.83 | 0.09% |
| 2026-03-10 | 7.08 | 7.09 | 7.02 | 7.04 | -0.85% | 19.12 | 0.10% |
| 2026-03-09 | 7.08 | 7.18 | 7.07 | 7.10 | -0.14% | 23.81 | 0.12% |
| 2026-03-06 | 7.11 | 7.18 | 7.07 | 7.11 | 0.00% | 15.40 | 0.08% |
| 2026-03-05 | 7.04 | 7.14 | 7.03 | 7.11 | +0.42% | 18.77 | 0.10% |
| 2026-03-04 | 7.10 | 7.12 | 7.01 | 7.08 | -0.56% | 26.77 | 0.14% |
| 2026-03-03 | 6.95 | 7.15 | 6.91 | 7.12 | +2.30% | 40.39 | 0.21% |
| 2026-03-02 | 6.90 | 6.99 | 6.85 | 6.96 | +0.58% | 25.93 | 0.14% |
| 2026-02-27 | 6.94 | 6.95 | 6.91 | 6.92 | -0.57% | 16.89 | 0.09% |
| 2026-02-26 | 7.06 | 7.07 | 6.93 | 6.96 | -1.28% | 25.68 | 0.14% |
| 2026-02-25 | 7.06 | 7.07 | 7.03 | 7.05 | -0.14% | 15.47 | 0.08% |
| 2026-02-24 | 7.13 | 7.15 | 7.05 | 7.06 | -0.70% | 21.01 | 0.11% |