重庆银行 sh.601963
11.34
+0.80%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.26 | 10.26 | 10.12 | 10.14 | -0.49% | 0.92 | 0.48% |
| 2026-01-16 | 10.37 | 10.37 | 10.10 | 10.19 | -1.64% | 1.31 | 0.68% |
| 2026-01-15 | 10.31 | 10.43 | 10.27 | 10.36 | +0.58% | 0.89 | 0.46% |
| 2026-01-14 | 10.53 | 10.53 | 10.30 | 10.30 | -2.37% | 1.20 | 0.62% |
| 2026-01-13 | 10.44 | 10.64 | 10.41 | 10.55 | +0.96% | 1.05 | 0.53% |
| 2026-01-12 | 10.31 | 10.56 | 10.20 | 10.45 | 0.00% | 1.31 | 0.67% |
| 2026-01-09 | 10.42 | 10.53 | 10.32 | 10.45 | 0.00% | 1.03 | 0.53% |
| 2026-01-08 | 10.66 | 10.70 | 10.43 | 10.45 | -2.70% | 1.04 | 0.53% |
| 2026-01-07 | 10.69 | 10.80 | 10.53 | 10.74 | +0.47% | 1.45 | 0.72% |
| 2026-01-06 | 10.68 | 10.75 | 10.55 | 10.69 | +0.09% | 1.35 | 0.66% |
| 2026-01-05 | 10.65 | 10.76 | 10.63 | 10.68 | +0.18% | 1.51 | 0.74% |
| 2025-12-31 | 10.72 | 10.75 | 10.64 | 10.66 | -0.64% | 0.73 | 0.36% |
| 2025-12-30 | 10.85 | 10.91 | 10.59 | 10.73 | -0.82% | 1.32 | 0.65% |
| 2025-12-29 | 10.71 | 10.90 | 10.71 | 10.82 | +1.29% | 1.22 | 0.59% |
| 2025-12-26 | 10.77 | 10.89 | 10.63 | 10.68 | -0.91% | 1.06 | 0.51% |
| 2025-12-25 | 10.79 | 10.93 | 10.65 | 10.78 | -0.09% | 0.90 | 0.44% |
| 2025-12-24 | 10.74 | 10.83 | 10.69 | 10.79 | +0.46% | 0.62 | 0.30% |
| 2025-12-23 | 10.73 | 10.94 | 10.69 | 10.74 | 0.00% | 0.98 | 0.48% |
| 2025-12-22 | 10.95 | 10.96 | 10.69 | 10.74 | -1.89% | 1.01 | 0.49% |
| 2025-12-19 | 11.05 | 11.07 | 10.91 | 10.95 | -1.07% | 0.91 | 0.44% |