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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.96 | 11.06 | 10.66 | 10.72 | -2.55% | 1.73 | 0.85% |
| 2026-03-20 | 11.15 | 11.20 | 10.98 | 11.00 | -0.90% | 1.29 | 0.62% |
| 2026-03-19 | 11.15 | 11.37 | 11.07 | 11.10 | -1.68% | 1.08 | 0.51% |
| 2026-03-18 | 11.41 | 11.41 | 11.18 | 11.29 | -1.22% | 1.38 | 0.65% |
| 2026-03-17 | 11.51 | 11.79 | 11.32 | 11.43 | -1.47% | 2.50 | 1.16% |
| 2026-03-16 | 11.30 | 11.79 | 11.20 | 11.60 | +2.84% | 2.40 | 1.10% |
| 2026-03-13 | 11.05 | 11.35 | 11.04 | 11.28 | +2.17% | 1.36 | 0.64% |
| 2026-03-12 | 11.01 | 11.14 | 10.94 | 11.04 | -0.27% | 0.90 | 0.43% |
| 2026-03-11 | 10.98 | 11.08 | 10.88 | 11.07 | +1.28% | 1.13 | 0.55% |
| 2026-03-10 | 11.13 | 11.19 | 10.89 | 10.93 | -2.50% | 1.71 | 0.83% |
| 2026-03-09 | 10.95 | 11.27 | 10.91 | 11.21 | +1.82% | 2.41 | 1.15% |
| 2026-03-06 | 10.68 | 11.07 | 10.57 | 11.01 | +2.42% | 2.06 | 1.01% |
| 2026-03-05 | 10.40 | 10.80 | 10.33 | 10.75 | +2.67% | 2.36 | 1.18% |
| 2026-03-04 | 10.34 | 10.61 | 10.26 | 10.47 | +1.16% | 3.01 | 1.53% |
| 2026-03-03 | 9.80 | 10.63 | 9.76 | 10.35 | +5.18% | 4.12 | 2.13% |
| 2026-03-02 | 9.70 | 9.85 | 9.65 | 9.84 | +0.51% | 1.54 | 0.84% |
| 2026-02-27 | 9.86 | 9.88 | 9.76 | 9.79 | -0.41% | 0.89 | 0.48% |
| 2026-02-26 | 9.96 | 9.97 | 9.81 | 9.83 | -1.31% | 0.99 | 0.53% |
| 2026-02-25 | 10.07 | 10.11 | 9.94 | 9.96 | -0.90% | 1.31 | 0.69% |
| 2026-02-24 | 10.24 | 10.28 | 10.05 | 10.05 | -1.57% | 1.20 | 0.63% |