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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.49 | 10.51 | 10.20 | 10.33 | -1.69% | 1.72 | 0.87% |
| 2025-07-21 | 10.58 | 10.60 | 10.46 | 10.50 | -1.02% | 1.29 | 0.64% |
| 2025-07-18 | 10.59 | 10.63 | 10.49 | 10.61 | +0.19% | 1.08 | 0.54% |
| 2025-07-17 | 10.76 | 10.77 | 10.53 | 10.59 | -1.01% | 1.15 | 0.57% |
| 2025-07-16 | 10.83 | 10.85 | 10.54 | 10.70 | -1.18% | 1.50 | 0.74% |
| 2025-07-15 | 10.93 | 11.01 | 10.80 | 10.83 | -0.72% | 0.98 | 0.47% |
| 2025-07-14 | 10.85 | 11.04 | 10.83 | 10.91 | +0.18% | 1.32 | 0.63% |
| 2025-07-11 | 11.13 | 11.17 | 10.88 | 10.89 | -1.86% | 2.15 | 1.02% |
| 2025-07-10 | 11.10 | 11.15 | 11.03 | 11.09 | -0.09% | 1.34 | 0.63% |
| 2025-07-09 | 11.12 | 11.21 | 11.03 | 11.10 | -0.18% | 1.65 | 0.78% |
| 2025-07-08 | 11.22 | 11.29 | 11.08 | 11.12 | -1.05% | 1.28 | 0.60% |
| 2025-07-07 | 11.23 | 11.32 | 11.08 | 11.24 | +0.09% | 1.32 | 0.62% |
| 2025-07-04 | 11.03 | 11.29 | 11.00 | 11.23 | +1.60% | 1.69 | 0.79% |
| 2025-07-03 | 10.98 | 11.06 | 10.89 | 11.05 | +0.81% | 1.26 | 0.60% |
| 2025-07-02 | 10.90 | 11.17 | 10.90 | 10.97 | +0.27% | 1.77 | 0.84% |
| 2025-07-01 | 10.73 | 10.95 | 10.68 | 10.94 | +2.30% | 1.86 | 0.90% |
| 2025-06-30 | 10.75 | 10.81 | 10.45 | 10.69 | -1.36% | 1.65 | 0.81% |
| 2025-06-27 | 11.26 | 11.35 | 10.81 | 10.84 | -4.34% | 2.91 | 1.38% |
| 2025-06-26 | 10.97 | 11.41 | 10.88 | 11.33 | +3.23% | 1.98 | 0.93% |
| 2025-06-25 | 10.86 | 11.00 | 10.83 | 10.98 | +0.63% | 1.32 | 0.63% |