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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.19 | 7.20 | 7.11 | 7.11 | -0.97% | 22.67 | 0.12% |
| 2026-02-12 | 7.29 | 7.30 | 7.17 | 7.18 | -1.51% | 25.43 | 0.13% |
| 2026-02-11 | 7.32 | 7.32 | 7.27 | 7.29 | -0.14% | 10.12 | 0.05% |
| 2026-02-10 | 7.28 | 7.34 | 7.26 | 7.30 | +0.27% | 14.23 | 0.07% |
| 2026-02-09 | 7.25 | 7.29 | 7.21 | 7.28 | +0.28% | 14.75 | 0.08% |
| 2026-02-06 | 7.31 | 7.35 | 7.22 | 7.26 | -0.55% | 18.27 | 0.09% |
| 2026-02-05 | 7.25 | 7.32 | 7.23 | 7.30 | +0.83% | 22.60 | 0.12% |
| 2026-02-04 | 7.18 | 7.29 | 7.17 | 7.24 | +0.84% | 22.29 | 0.11% |
| 2026-02-03 | 7.30 | 7.31 | 7.15 | 7.18 | -1.91% | 32.34 | 0.17% |
| 2026-02-02 | 7.26 | 7.39 | 7.25 | 7.32 | +0.97% | 39.70 | 0.20% |
| 2026-01-30 | 7.27 | 7.39 | 7.22 | 7.25 | -0.14% | 33.72 | 0.17% |
| 2026-01-29 | 7.19 | 7.30 | 7.16 | 7.26 | +0.83% | 31.66 | 0.16% |
| 2026-01-28 | 7.21 | 7.29 | 7.16 | 7.20 | -0.41% | 32.99 | 0.17% |
| 2026-01-27 | 7.24 | 7.37 | 7.21 | 7.23 | -0.14% | 34.30 | 0.17% |
| 2026-01-26 | 7.19 | 7.32 | 7.15 | 7.24 | +0.42% | 33.00 | 0.17% |
| 2026-01-23 | 7.27 | 7.29 | 7.17 | 7.21 | -0.83% | 27.24 | 0.14% |
| 2026-01-22 | 7.35 | 7.38 | 7.25 | 7.27 | -1.09% | 28.34 | 0.14% |
| 2026-01-21 | 7.53 | 7.56 | 7.34 | 7.35 | -2.52% | 35.22 | 0.18% |
| 2026-01-20 | 7.52 | 7.57 | 7.50 | 7.54 | +0.13% | 22.82 | 0.11% |
| 2026-01-19 | 7.60 | 7.63 | 7.50 | 7.53 | -1.05% | 24.88 | 0.12% |