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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.26 | 10.33 | 10.20 | 10.21 | -0.20% | 0.94 | 0.48% |
| 2026-02-12 | 10.59 | 10.59 | 10.18 | 10.23 | -3.40% | 1.50 | 0.77% |
| 2026-02-11 | 10.61 | 10.64 | 10.51 | 10.59 | -0.19% | 0.88 | 0.44% |
| 2026-02-10 | 10.62 | 10.74 | 10.53 | 10.61 | -1.03% | 1.13 | 0.57% |
| 2026-02-09 | 10.53 | 10.75 | 10.42 | 10.72 | +0.37% | 2.14 | 1.07% |
| 2026-02-06 | 10.88 | 10.99 | 10.62 | 10.68 | -1.93% | 1.79 | 0.88% |
| 2026-02-05 | 10.40 | 11.07 | 10.31 | 10.89 | +5.73% | 2.51 | 1.24% |
| 2026-02-04 | 10.13 | 10.35 | 10.13 | 10.30 | +1.18% | 1.01 | 0.52% |
| 2026-02-03 | 10.40 | 10.41 | 10.12 | 10.18 | -1.83% | 1.25 | 0.65% |
| 2026-02-02 | 10.54 | 10.69 | 10.34 | 10.37 | -1.14% | 1.44 | 0.73% |
| 2026-01-30 | 10.56 | 10.64 | 10.44 | 10.49 | -0.47% | 1.36 | 0.69% |
| 2026-01-29 | 10.29 | 10.56 | 10.28 | 10.54 | +2.53% | 1.52 | 0.77% |
| 2026-01-28 | 10.28 | 10.40 | 10.21 | 10.28 | -0.77% | 1.07 | 0.55% |
| 2026-01-27 | 10.29 | 10.45 | 10.29 | 10.36 | +0.39% | 0.95 | 0.49% |
| 2026-01-26 | 10.42 | 10.42 | 10.20 | 10.32 | -1.15% | 1.14 | 0.59% |
| 2026-01-23 | 10.28 | 10.52 | 10.28 | 10.44 | +1.75% | 1.41 | 0.72% |
| 2026-01-22 | 10.25 | 10.34 | 10.18 | 10.26 | +0.10% | 0.92 | 0.48% |
| 2026-01-21 | 10.40 | 10.44 | 10.18 | 10.25 | -1.82% | 1.10 | 0.57% |
| 2026-01-20 | 10.14 | 10.45 | 10.07 | 10.44 | +2.96% | 1.38 | 0.71% |
| 2026-01-19 | 10.26 | 10.26 | 10.12 | 10.14 | -0.49% | 0.92 | 0.48% |