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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.81 | 11.07 | 10.78 | 11.06 | +2.55% | 0.73 | 0.35% |
| 2025-12-17 | 10.83 | 10.91 | 10.72 | 10.79 | -0.54% | 0.81 | 0.39% |
| 2025-12-16 | 10.96 | 11.00 | 10.80 | 10.85 | -0.63% | 0.69 | 0.33% |
| 2025-12-15 | 10.70 | 10.98 | 10.67 | 10.92 | +2.31% | 0.98 | 0.47% |
| 2025-12-12 | 10.73 | 10.86 | 10.65 | 10.67 | -0.64% | 1.29 | 0.63% |
| 2025-12-11 | 10.60 | 10.83 | 10.52 | 10.74 | +1.39% | 1.35 | 0.66% |
| 2025-12-10 | 10.83 | 10.92 | 10.58 | 10.59 | -2.00% | 0.77 | 0.38% |
| 2025-12-09 | 10.72 | 10.94 | 10.64 | 10.81 | +1.10% | 1.09 | 0.53% |
| 2025-12-08 | 10.73 | 10.78 | 10.63 | 10.69 | -1.18% | 1.45 | 0.71% |
| 2025-12-05 | 11.22 | 11.29 | 10.67 | 10.82 | -3.68% | 1.93 | 0.93% |
| 2025-12-04 | 11.39 | 11.41 | 11.14 | 11.23 | -1.55% | 0.93 | 0.43% |
| 2025-12-03 | 11.22 | 11.55 | 11.22 | 11.41 | +1.22% | 1.36 | 0.62% |
| 2025-12-02 | 11.10 | 11.37 | 11.10 | 11.27 | +1.51% | 1.08 | 0.50% |
| 2025-12-01 | 11.12 | 11.22 | 11.00 | 11.10 | +0.71% | 1.36 | 0.64% |
| 2025-11-28 | 10.95 | 11.07 | 10.91 | 11.02 | +0.72% | 0.94 | 0.45% |
| 2025-11-27 | 11.00 | 11.00 | 10.86 | 10.95 | 0.00% | 0.89 | 0.43% |
| 2025-11-26 | 10.93 | 11.03 | 10.88 | 10.95 | -0.27% | 0.82 | 0.39% |
| 2025-11-25 | 10.99 | 11.19 | 10.84 | 10.98 | -0.09% | 1.38 | 0.65% |
| 2025-11-24 | 10.96 | 11.06 | 10.88 | 10.99 | +0.36% | 1.08 | 0.52% |
| 2025-11-21 | 11.22 | 11.26 | 10.93 | 10.95 | -1.59% | 1.33 | 0.63% |