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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.50 | 7.65 | 7.49 | 7.62 | +1.57% | 29.43 | 0.14% |
| 2025-10-21 | 7.45 | 7.52 | 7.41 | 7.51 | +0.39% | 26.16 | 0.13% |
| 2025-10-20 | 7.46 | 7.52 | 7.34 | 7.48 | -0.13% | 29.60 | 0.15% |
| 2025-10-17 | 7.50 | 7.58 | 7.44 | 7.49 | -0.13% | 31.25 | 0.15% |
| 2025-10-16 | 7.30 | 7.52 | 7.30 | 7.50 | +2.28% | 37.50 | 0.18% |
| 2025-10-15 | 7.34 | 7.41 | 7.29 | 7.33 | -0.53% | 30.46 | 0.15% |
| 2025-10-14 | 7.13 | 7.37 | 7.09 | 7.37 | +3.16% | 51.35 | 0.26% |
| 2025-10-13 | 7.19 | 7.23 | 7.10 | 7.14 | -0.55% | 28.83 | 0.15% |
| 2025-10-10 | 7.16 | 7.23 | 7.15 | 7.18 | 0.00% | 22.33 | 0.11% |
| 2025-10-09 | 7.12 | 7.19 | 7.07 | 7.18 | +0.14% | 21.61 | 0.11% |
| 2025-09-30 | 7.18 | 7.20 | 7.13 | 7.17 | -0.41% | 17.84 | 0.09% |
| 2025-09-29 | 7.25 | 7.27 | 7.13 | 7.20 | -1.08% | 29.67 | 0.15% |
| 2025-09-26 | 7.22 | 7.30 | 7.17 | 7.28 | +0.41% | 20.15 | 0.10% |
| 2025-09-25 | 7.31 | 7.33 | 7.18 | 7.25 | -1.20% | 23.81 | 0.12% |
| 2025-09-24 | 7.26 | 7.40 | 7.24 | 7.34 | +0.95% | 38.32 | 0.19% |
| 2025-09-23 | 7.03 | 7.28 | 7.00 | 7.27 | +3.06% | 46.16 | 0.23% |
| 2025-09-22 | 7.07 | 7.12 | 7.02 | 7.05 | -0.28% | 19.81 | 0.10% |
| 2025-09-19 | 7.15 | 7.15 | 6.99 | 7.07 | -1.23% | 34.61 | 0.18% |
| 2025-09-18 | 7.32 | 7.33 | 7.15 | 7.16 | -2.28% | 38.98 | 0.20% |
| 2025-09-17 | 7.29 | 7.33 | 7.27 | 7.33 | +0.13% | 18.41 | 0.09% |