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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.67 | 7.68 | 7.58 | 7.61 | -0.91% | 25.99 | 0.13% |
| 2026-01-15 | 7.68 | 7.74 | 7.66 | 7.68 | -0.13% | 22.10 | 0.11% |
| 2026-01-14 | 7.79 | 7.79 | 7.68 | 7.69 | -1.54% | 30.13 | 0.14% |
| 2026-01-13 | 7.75 | 7.85 | 7.74 | 7.81 | +0.90% | 28.52 | 0.14% |
| 2026-01-12 | 7.70 | 7.77 | 7.65 | 7.74 | +0.39% | 22.55 | 0.11% |
| 2026-01-09 | 7.69 | 7.72 | 7.64 | 7.71 | +0.26% | 18.52 | 0.09% |
| 2026-01-08 | 7.74 | 7.74 | 7.65 | 7.69 | -0.77% | 22.41 | 0.11% |
| 2026-01-07 | 7.78 | 7.79 | 7.70 | 7.75 | -0.64% | 25.53 | 0.12% |
| 2026-01-06 | 7.81 | 7.81 | 7.76 | 7.80 | -0.26% | 20.21 | 0.10% |
| 2026-01-05 | 7.91 | 7.94 | 7.76 | 7.82 | -1.39% | 33.24 | 0.16% |
| 2025-12-31 | 7.83 | 7.96 | 7.83 | 7.93 | +1.02% | 22.64 | 0.11% |
| 2025-12-30 | 7.84 | 7.87 | 7.79 | 7.85 | -0.25% | 16.34 | 0.08% |
| 2025-12-29 | 7.81 | 7.90 | 7.77 | 7.87 | +0.77% | 21.23 | 0.10% |
| 2025-12-26 | 7.84 | 7.86 | 7.79 | 7.81 | -0.64% | 11.73 | 0.06% |
| 2025-12-25 | 7.90 | 7.91 | 7.83 | 7.86 | -0.63% | 13.02 | 0.06% |
| 2025-12-24 | 7.92 | 7.96 | 7.88 | 7.91 | -0.13% | 13.75 | 0.06% |
| 2025-12-23 | 7.89 | 7.95 | 7.87 | 7.92 | +0.38% | 15.84 | 0.07% |
| 2025-12-22 | 7.86 | 7.91 | 7.83 | 7.89 | +0.13% | 13.13 | 0.06% |
| 2025-12-19 | 7.96 | 7.98 | 7.86 | 7.88 | -1.38% | 18.64 | 0.09% |
| 2025-12-18 | 7.81 | 8.00 | 7.79 | 7.99 | +2.30% | 19.13 | 0.09% |