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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.78 | 7.87 | 7.75 | 7.81 | +0.26% | 17.28 | 0.08% |
| 2025-12-16 | 7.81 | 7.83 | 7.73 | 7.79 | -0.26% | 15.05 | 0.07% |
| 2025-12-15 | 7.82 | 7.86 | 7.77 | 7.81 | -0.26% | 19.63 | 0.09% |
| 2025-12-12 | 7.83 | 7.84 | 7.70 | 7.83 | -0.38% | 41.09 | 0.19% |
| 2025-12-11 | 7.81 | 7.86 | 7.76 | 7.86 | +0.76% | 20.83 | 0.10% |
| 2025-12-10 | 7.95 | 7.98 | 7.78 | 7.80 | -1.98% | 24.63 | 0.11% |
| 2025-12-09 | 7.87 | 8.01 | 7.84 | 7.96 | +1.38% | 21.42 | 0.10% |
| 2025-12-08 | 7.85 | 7.90 | 7.81 | 7.85 | 0.00% | 17.05 | 0.08% |
| 2025-12-05 | 7.90 | 7.96 | 7.81 | 7.85 | -0.75% | 19.71 | 0.09% |
| 2025-12-04 | 7.93 | 7.95 | 7.88 | 7.91 | 0.00% | 12.00 | 0.06% |
| 2025-12-03 | 7.92 | 8.01 | 7.89 | 7.91 | -0.49% | 17.89 | 0.08% |
| 2025-12-02 | 7.95 | 7.98 | 7.88 | 7.95 | 0.00% | 17.32 | 0.08% |
| 2025-12-01 | 7.91 | 7.97 | 7.88 | 7.95 | -0.25% | 21.38 | 0.10% |
| 2025-11-28 | 8.01 | 8.03 | 7.94 | 7.97 | -0.61% | 16.93 | 0.08% |
| 2025-11-27 | 8.01 | 8.05 | 7.92 | 8.02 | 0.00% | 19.06 | 0.09% |
| 2025-11-26 | 8.16 | 8.23 | 8.01 | 8.02 | -1.81% | 27.18 | 0.12% |
| 2025-11-25 | 8.04 | 8.17 | 7.99 | 8.16 | +1.34% | 25.18 | 0.11% |
| 2025-11-24 | 8.06 | 8.11 | 7.98 | 8.06 | -0.61% | 28.60 | 0.13% |
| 2025-11-21 | 8.13 | 8.23 | 8.08 | 8.11 | -0.24% | 38.50 | 0.17% |
| 2025-11-20 | 8.07 | 8.25 | 8.04 | 8.12 | +0.49% | 29.84 | 0.13% |