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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.77 | 9.81 | 9.69 | 9.72 | -0.50% | 1.20 | 0.65% |
| 2025-08-18 | 9.83 | 9.88 | 9.75 | 9.76 | -0.70% | 1.41 | 0.75% |
| 2025-08-15 | 9.93 | 9.97 | 9.69 | 9.83 | -0.99% | 1.36 | 0.73% |
| 2025-08-14 | 9.95 | 10.05 | 9.92 | 9.93 | -0.49% | 1.05 | 0.55% |
| 2025-08-13 | 10.10 | 10.15 | 9.96 | 9.98 | -1.27% | 0.99 | 0.52% |
| 2025-08-12 | 9.97 | 10.18 | 9.97 | 10.11 | +0.59% | 0.93 | 0.48% |
| 2025-08-11 | 10.20 | 10.21 | 10.02 | 10.05 | -1.45% | 1.21 | 0.63% |
| 2025-08-08 | 10.32 | 10.38 | 10.19 | 10.20 | -1.15% | 1.12 | 0.57% |
| 2025-08-07 | 10.19 | 10.34 | 10.11 | 10.32 | +1.45% | 1.48 | 0.76% |
| 2025-08-06 | 10.23 | 10.28 | 10.10 | 10.17 | -0.48% | 0.97 | 0.50% |
| 2025-08-05 | 10.04 | 10.23 | 10.00 | 10.22 | +1.76% | 1.40 | 0.72% |
| 2025-08-04 | 9.81 | 10.07 | 9.81 | 10.04 | +1.90% | 1.57 | 0.82% |
| 2025-08-01 | 9.96 | 9.99 | 9.79 | 9.85 | -0.99% | 1.15 | 0.61% |
| 2025-07-31 | 10.00 | 10.01 | 9.83 | 9.95 | -0.59% | 1.33 | 0.70% |
| 2025-07-30 | 9.98 | 10.08 | 9.94 | 10.01 | +0.30% | 1.26 | 0.66% |
| 2025-07-29 | 10.15 | 10.21 | 9.95 | 9.98 | -1.65% | 1.31 | 0.68% |
| 2025-07-28 | 10.13 | 10.23 | 10.12 | 10.15 | +0.19% | 1.23 | 0.63% |
| 2025-07-25 | 10.13 | 10.25 | 10.09 | 10.13 | 0.00% | 1.38 | 0.71% |
| 2025-07-24 | 10.31 | 10.31 | 10.07 | 10.13 | -1.91% | 1.63 | 0.84% |
| 2025-07-23 | 10.33 | 10.46 | 10.30 | 10.33 | 0.00% | 1.44 | 0.73% |