重庆银行 sh.601963
11.25
-1.92%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.40 | 11.47 | 11.12 | 11.25 | -1.92% | 1.91 | 0.84% |
| 2026-05-21 | 10.98 | 11.49 | 10.95 | 11.47 | +3.71% | 2.27 | 0.99% |
| 2026-05-20 | 11.05 | 11.15 | 10.92 | 11.06 | +0.09% | 0.99 | 0.44% |
| 2026-05-19 | 10.98 | 11.15 | 10.96 | 11.05 | +0.91% | 1.29 | 0.58% |
| 2026-05-18 | 10.62 | 11.01 | 10.55 | 10.95 | +2.15% | 2.26 | 1.02% |
| 2026-05-15 | 10.90 | 10.91 | 10.45 | 10.72 | -2.37% | 1.96 | 0.91% |
| 2026-05-14 | 10.51 | 10.98 | 10.46 | 10.98 | +4.37% | 2.13 | 0.97% |
| 2026-05-13 | 10.45 | 10.54 | 10.35 | 10.52 | +0.77% | 1.00 | 0.47% |
| 2026-05-12 | 10.35 | 10.51 | 10.33 | 10.44 | +0.97% | 1.17 | 0.55% |
| 2026-05-11 | 10.35 | 10.41 | 10.28 | 10.34 | -0.77% | 1.08 | 0.52% |
| 2026-05-08 | 10.45 | 10.51 | 10.30 | 10.42 | -0.57% | 1.24 | 0.59% |
| 2026-05-07 | 10.47 | 10.52 | 10.37 | 10.48 | +0.10% | 1.09 | 0.51% |
| 2026-05-06 | 10.47 | 10.55 | 10.39 | 10.47 | -0.29% | 1.52 | 0.71% |
| 2026-04-30 | 10.62 | 10.62 | 10.45 | 10.50 | -1.04% | 1.03 | 0.48% |
| 2026-04-29 | 10.97 | 11.08 | 10.51 | 10.61 | -1.76% | 2.25 | 1.04% |
| 2026-04-28 | 10.84 | 10.92 | 10.74 | 10.80 | -0.46% | 0.89 | 0.40% |
| 2026-04-27 | 10.99 | 11.06 | 10.81 | 10.85 | -0.46% | 1.30 | 0.58% |
| 2026-04-24 | 11.07 | 11.10 | 10.88 | 10.90 | -1.27% | 1.17 | 0.52% |
| 2026-04-23 | 10.80 | 11.18 | 10.78 | 11.04 | +1.47% | 1.74 | 0.77% |
| 2026-04-22 | 10.91 | 10.98 | 10.81 | 10.88 | -0.18% | 1.16 | 0.52% |