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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.23 | 9.28 | 9.11 | 9.12 | -1.17% | 1.31 | 0.75% |
| 2025-09-16 | 9.26 | 9.32 | 9.20 | 9.23 | -0.42% | 0.86 | 0.49% |
| 2025-09-15 | 9.41 | 9.44 | 9.25 | 9.27 | -1.67% | 1.17 | 0.65% |
| 2025-09-12 | 9.49 | 9.55 | 9.42 | 9.43 | -0.73% | 1.14 | 0.63% |
| 2025-09-11 | 9.54 | 9.59 | 9.40 | 9.50 | -0.52% | 1.20 | 0.66% |
| 2025-09-10 | 9.51 | 9.59 | 9.45 | 9.55 | +0.41% | 0.89 | 0.49% |
| 2025-09-09 | 9.44 | 9.52 | 9.41 | 9.51 | +0.73% | 0.83 | 0.46% |
| 2025-09-08 | 9.37 | 9.49 | 9.37 | 9.44 | -0.10% | 0.81 | 0.45% |
| 2025-09-05 | 9.56 | 9.57 | 9.41 | 9.45 | -1.34% | 1.03 | 0.57% |
| 2025-09-04 | 9.49 | 9.59 | 9.36 | 9.58 | +0.52% | 1.15 | 0.64% |
| 2025-09-03 | 9.70 | 9.71 | 9.51 | 9.53 | -1.73% | 1.11 | 0.61% |
| 2025-09-02 | 9.55 | 9.70 | 9.53 | 9.70 | +1.55% | 1.36 | 0.74% |
| 2025-09-01 | 9.65 | 9.68 | 9.53 | 9.55 | -1.42% | 1.33 | 0.73% |
| 2025-08-29 | 9.65 | 9.82 | 9.63 | 9.69 | +0.10% | 1.50 | 0.81% |
| 2025-08-28 | 9.67 | 9.70 | 9.56 | 9.68 | -0.20% | 1.37 | 0.74% |
| 2025-08-27 | 9.71 | 9.79 | 9.67 | 9.70 | -0.20% | 1.63 | 0.88% |
| 2025-08-26 | 9.75 | 9.78 | 9.70 | 9.72 | -0.50% | 1.15 | 0.62% |
| 2025-08-25 | 9.79 | 9.81 | 9.67 | 9.76 | -0.30% | 1.76 | 0.95% |
| 2025-08-22 | 9.91 | 9.93 | 9.73 | 9.79 | -1.19% | 1.40 | 0.75% |
| 2025-08-21 | 9.79 | 9.91 | 9.75 | 9.91 | +1.21% | 1.32 | 0.70% |