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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.06 | 8.17 | 8.03 | 8.09 | +0.37% | 19.36 | 0.09% |
| 2025-11-18 | 8.00 | 8.11 | 7.97 | 8.06 | +0.37% | 17.81 | 0.08% |
| 2025-11-17 | 8.11 | 8.11 | 7.97 | 8.03 | -0.97% | 21.09 | 0.10% |
| 2025-11-14 | 8.09 | 8.23 | 8.08 | 8.11 | +0.49% | 25.43 | 0.11% |
| 2025-11-13 | 8.07 | 8.10 | 7.94 | 8.07 | +0.24% | 23.70 | 0.11% |
| 2025-11-12 | 8.02 | 8.17 | 8.01 | 8.05 | +0.37% | 29.63 | 0.13% |
| 2025-11-11 | 7.96 | 8.03 | 7.93 | 8.02 | +0.49% | 15.58 | 0.07% |
| 2025-11-10 | 7.88 | 7.99 | 7.84 | 7.98 | +0.87% | 18.01 | 0.08% |
| 2025-11-07 | 7.95 | 8.02 | 7.88 | 7.91 | -0.49% | 22.59 | 0.10% |
| 2025-11-06 | 7.98 | 8.01 | 7.92 | 7.95 | -0.61% | 24.37 | 0.11% |
| 2025-11-05 | 8.03 | 8.07 | 7.95 | 8.00 | +0.12% | 32.17 | 0.15% |
| 2025-11-04 | 7.75 | 8.00 | 7.75 | 7.99 | +2.91% | 35.56 | 0.16% |
| 2025-11-03 | 7.65 | 7.80 | 7.64 | 7.76 | +1.54% | 26.97 | 0.13% |
| 2025-10-31 | 7.73 | 7.73 | 7.54 | 7.64 | -0.77% | 28.62 | 0.14% |
| 2025-10-30 | 7.69 | 7.76 | 7.64 | 7.70 | +0.13% | 21.87 | 0.10% |
| 2025-10-29 | 7.84 | 7.85 | 7.66 | 7.69 | -2.00% | 29.02 | 0.14% |
| 2025-10-28 | 7.76 | 7.88 | 7.71 | 7.85 | +1.01% | 26.40 | 0.12% |
| 2025-10-27 | 7.66 | 7.80 | 7.60 | 7.77 | +0.89% | 30.80 | 0.15% |
| 2025-10-24 | 7.66 | 7.75 | 7.62 | 7.70 | 0.00% | 25.56 | 0.12% |
| 2025-10-23 | 7.62 | 7.75 | 7.57 | 7.70 | +1.03% | 33.78 | 0.16% |