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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.28 | 7.36 | 7.28 | 7.32 | +0.27% | 21.56 | 0.11% |
| 2025-09-15 | 7.32 | 7.38 | 7.27 | 7.30 | -0.67% | 24.50 | 0.12% |
| 2025-09-12 | 7.36 | 7.41 | 7.32 | 7.35 | -0.40% | 22.42 | 0.11% |
| 2025-09-11 | 7.33 | 7.45 | 7.26 | 7.38 | +0.54% | 40.48 | 0.20% |
| 2025-09-10 | 7.31 | 7.35 | 7.25 | 7.34 | +0.54% | 21.48 | 0.11% |
| 2025-09-09 | 7.26 | 7.33 | 7.25 | 7.30 | +0.41% | 19.78 | 0.10% |
| 2025-09-08 | 7.28 | 7.31 | 7.24 | 7.27 | -0.54% | 26.23 | 0.13% |
| 2025-09-05 | 7.39 | 7.41 | 7.27 | 7.31 | -1.33% | 32.95 | 0.16% |
| 2025-09-04 | 7.27 | 7.47 | 7.13 | 7.41 | +1.34% | 65.23 | 0.32% |
| 2025-09-03 | 7.44 | 7.45 | 7.29 | 7.31 | -1.72% | 36.87 | 0.18% |
| 2025-09-02 | 7.24 | 7.44 | 7.22 | 7.44 | +2.57% | 57.57 | 0.29% |
| 2025-09-01 | 7.30 | 7.32 | 7.23 | 7.25 | -0.67% | 28.42 | 0.14% |
| 2025-08-29 | 7.25 | 7.40 | 7.25 | 7.30 | +0.68% | 38.77 | 0.19% |
| 2025-08-28 | 7.28 | 7.31 | 7.19 | 7.25 | -0.40% | 34.36 | 0.17% |
| 2025-08-27 | 7.41 | 7.41 | 7.28 | 7.28 | -1.85% | 38.53 | 0.19% |
| 2025-08-26 | 7.45 | 7.49 | 7.41 | 7.42 | -0.53% | 22.68 | 0.11% |
| 2025-08-25 | 7.47 | 7.48 | 7.42 | 7.46 | -0.52% | 31.29 | 0.15% |
| 2025-08-22 | 7.47 | 7.50 | 7.40 | 7.50 | +0.39% | 29.08 | 0.14% |
| 2025-08-21 | 7.44 | 7.49 | 7.38 | 7.47 | +0.40% | 26.10 | 0.13% |
| 2025-08-20 | 7.45 | 7.49 | 7.43 | 7.44 | 0.00% | 25.15 | 0.12% |