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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.89 | 11.10 | 10.84 | 10.90 | +0.46% | 1.58 | 0.71% |
| 2026-04-20 | 10.65 | 10.89 | 10.60 | 10.85 | +1.88% | 1.41 | 0.64% |
| 2026-04-17 | 10.41 | 10.86 | 10.40 | 10.65 | +2.01% | 1.95 | 0.90% |
| 2026-04-16 | 10.60 | 10.78 | 10.39 | 10.44 | -1.42% | 1.76 | 0.82% |
| 2026-04-15 | 10.47 | 10.82 | 10.46 | 10.59 | +1.15% | 2.37 | 1.10% |
| 2026-04-14 | 10.19 | 10.48 | 10.19 | 10.47 | +2.35% | 1.73 | 0.82% |
| 2026-04-13 | 10.22 | 10.27 | 10.14 | 10.23 | +0.20% | 1.32 | 0.64% |
| 2026-04-10 | 10.06 | 10.25 | 10.05 | 10.21 | +1.69% | 1.51 | 0.73% |
| 2026-04-09 | 10.08 | 10.17 | 10.03 | 10.04 | -0.69% | 1.03 | 0.50% |
| 2026-04-08 | 9.88 | 10.11 | 9.85 | 10.11 | +2.12% | 2.05 | 1.01% |
| 2026-04-07 | 10.18 | 10.19 | 9.76 | 9.90 | -3.13% | 2.27 | 1.13% |
| 2026-04-03 | 10.43 | 10.43 | 10.06 | 10.22 | -1.83% | 1.44 | 0.69% |
| 2026-04-02 | 10.30 | 10.45 | 10.28 | 10.41 | +0.68% | 1.32 | 0.63% |
| 2026-04-01 | 10.48 | 10.50 | 10.28 | 10.34 | -1.24% | 1.63 | 0.77% |
| 2026-03-31 | 10.48 | 10.58 | 10.41 | 10.47 | +0.19% | 1.20 | 0.61% |
| 2026-03-30 | 10.25 | 10.52 | 10.23 | 10.45 | +1.65% | 1.75 | 0.89% |
| 2026-03-27 | 10.43 | 10.62 | 10.20 | 10.28 | -1.91% | 2.13 | 1.09% |
| 2026-03-26 | 10.79 | 10.82 | 10.43 | 10.48 | -2.87% | 2.50 | 1.25% |
| 2026-03-25 | 10.96 | 11.00 | 10.34 | 10.79 | -1.28% | 1.95 | 0.97% |
| 2026-03-24 | 10.82 | 10.97 | 10.72 | 10.93 | +1.96% | 1.34 | 0.66% |