上海银行(601229)股票行情 上海银行股票行情 601229股票行情_爱股网
上海银行(601229)股票行情
上海银行(601229)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-31 | 9.49 | 9.49 | 0.07 | 0.74% | 9.41 | 9.55 | 557956 | 52841.10 | 0.39% |
| 2025-10-30 | 9.30 | 9.42 | 0.09 | 0.96% | 9.30 | 9.48 | 586763 | 55280.79 | 0.41% |
| 2025-10-29 | 9.57 | 9.33 | -0.27 | -2.81% | 9.29 | 9.57 | 729591 | 68467.30 | 0.51% |
| 2025-10-28 | 9.64 | 9.60 | -0.03 | -0.31% | 9.47 | 9.68 | 511594 | 48915.08 | 0.36% |
| 2025-10-27 | 9.63 | 9.63 | -0.04 | -0.41% | 9.54 | 9.73 | 616898 | 59378.11 | 0.43% |
| 2025-10-24 | 9.56 | 9.67 | 0.07 | 0.73% | 9.51 | 9.80 | 848415 | 82154.18 | 0.60% |
| 2025-10-23 | 9.63 | 9.60 | -0.04 | -0.41% | 9.56 | 9.75 | 595634 | 57475.60 | 0.42% |
| 2025-10-22 | 9.56 | 9.64 | 0.05 | 0.52% | 9.55 | 9.68 | 534436 | 51500.03 | 0.38% |
| 2025-10-21 | 9.60 | 9.59 | -0.03 | -0.31% | 9.51 | 9.64 | 586138 | 56053.11 | 0.41% |
| 2025-10-20 | 9.46 | 9.62 | 0.13 | 1.37% | 9.31 | 9.64 | 937570 | 89149.06 | 0.66% |
| 2025-10-17 | 9.56 | 9.49 | -0.10 | -1.04% | 9.45 | 9.66 | 768894 | 73380.73 | 0.54% |
| 2025-10-16 | 9.46 | 9.59 | 0.19 | 2.02% | 9.42 | 9.59 | 1018994 | 97002.32 | 0.72% |
| 2025-10-15 | 9.58 | 9.70 | 0.10 | 1.04% | 9.52 | 9.73 | 1123997 | 108567.00 | 0.79% |
| 2025-10-14 | 9.38 | 9.60 | 0.15 | 1.59% | 9.31 | 9.62 | 1437862 | 136828.02 | 1.01% |
| 2025-10-13 | 9.18 | 9.45 | 0.26 | 2.83% | 9.13 | 9.48 | 1829726 | 170938.95 | 1.29% |
| 2025-10-10 | 8.96 | 9.19 | 0.23 | 2.57% | 8.96 | 9.23 | 1210362 | 110812.69 | 0.85% |
| 2025-10-09 | 8.94 | 8.96 | 0.00 | 0.00% | 8.86 | 8.97 | 628185 | 56076.63 | 0.44% |
| 2025-09-30 | 9.02 | 8.96 | -0.05 | -0.55% | 8.95 | 9.02 | 416317 | 37348.91 | 0.29% |
| 2025-09-29 | 9.04 | 9.01 | -0.03 | -0.33% | 8.94 | 9.10 | 622231 | 56112.30 | 0.44% |
| 2025-09-26 | 8.97 | 9.04 | 0.09 | 1.01% | 8.88 | 9.05 | 520477 | 46704.28 | 0.37% |
| 2025-09-25 | 9.06 | 8.95 | -0.13 | -1.43% | 8.92 | 9.08 | 631734 | 56685.13 | 0.44% |
| 2025-09-24 | 9.06 | 9.08 | 0.01 | 0.11% | 9.03 | 9.17 | 602498 | 54794.70 | 0.42% |
| 2025-09-23 | 8.96 | 9.07 | 0.09 | 1.00% | 8.89 | 9.15 | 1021922 | 92698.91 | 0.72% |
| 2025-09-22 | 9.03 | 8.98 | -0.05 | -0.55% | 8.96 | 9.10 | 489038 | 44070.13 | 0.34% |
| 2025-09-19 | 9.05 | 9.03 | -0.04 | -0.44% | 8.94 | 9.08 | 629106 | 56791.93 | 0.44% |
| 2025-09-18 | 9.26 | 9.07 | -0.18 | -1.95% | 9.05 | 9.27 | 816329 | 74778.95 | 0.57% |
| 2025-09-17 | 9.24 | 9.25 | 0.00 | 0.00% | 9.23 | 9.31 | 526590 | 48787.90 | 0.37% |
| 2025-09-16 | 9.27 | 9.25 | -0.02 | -0.22% | 9.21 | 9.31 | 544412 | 50414.22 | 0.38% |
| 2025-09-15 | 9.30 | 9.27 | -0.04 | -0.43% | 9.21 | 9.31 | 542240 | 50237.79 | 0.38% |
| 2025-09-12 | 9.41 | 9.31 | -0.11 | -1.17% | 9.28 | 9.43 | 917745 | 85779.60 | 0.65% |
| 2025-09-11 | 9.40 | 9.42 | 0.02 | 0.21% | 9.32 | 9.45 | 762234 | 71379.07 | 0.54% |
| 2025-09-10 | 9.39 | 9.40 | 0.00 | 0.00% | 9.35 | 9.49 | 711467 | 67000.45 | 0.50% |
| 2025-09-09 | 9.34 | 9.40 | 0.06 | 0.64% | 9.32 | 9.40 | 538868 | 50434.00 | 0.38% |
| 2025-09-08 | 9.37 | 9.34 | -0.06 | -0.64% | 9.34 | 9.43 | 613904 | 57537.64 | 0.43% |
| 2025-09-05 | 9.48 | 9.40 | -0.10 | -1.05% | 9.32 | 9.49 | 795362 | 74625.85 | 0.56% |
| 2025-09-04 | 9.52 | 9.50 | -0.04 | -0.42% | 9.31 | 9.53 | 843119 | 79388.54 | 0.59% |
| 2025-09-03 | 9.64 | 9.54 | -0.10 | -1.04% | 9.49 | 9.67 | 705739 | 67465.56 | 0.50% |
| 2025-09-02 | 9.48 | 9.64 | 0.16 | 1.69% | 9.45 | 9.67 | 928957 | 89059.12 | 0.65% |
| 2025-09-01 | 9.59 | 9.48 | -0.06 | -0.63% | 9.44 | 9.69 | 1483622 | 141560.19 | 1.04% |
| 2025-08-29 | 9.72 | 9.54 | -0.10 | -1.04% | 9.52 | 9.93 | 1691955 | 164273.17 | 1.19% |
| 2025-08-28 | 9.59 | 9.64 | 0.04 | 0.42% | 9.54 | 9.72 | 653008 | 62941.85 | 0.46% |
| 2025-08-27 | 9.77 | 9.60 | -0.18 | -1.84% | 9.58 | 9.79 | 949583 | 91815.48 | 0.67% |
| 2025-08-26 | 9.95 | 9.78 | -0.17 | -1.71% | 9.78 | 9.97 | 778106 | 76549.54 | 0.55% |
| 2025-08-25 | 9.88 | 9.95 | 0.04 | 0.40% | 9.81 | 9.98 | 614605 | 60883.23 | 0.43% |
| 2025-08-22 | 9.99 | 9.91 | -0.08 | -0.80% | 9.84 | 10.00 | 635215 | 62837.09 | 0.45% |
| 2025-08-21 | 9.98 | 9.99 | 0.01 | 0.10% | 9.92 | 10.01 | 456698 | 45563.09 | 0.32% |
| 2025-08-20 | 9.97 | 9.98 | 0.01 | 0.10% | 9.92 | 10.09 | 461478 | 46198.26 | 0.32% |
| 2025-08-19 | 9.97 | 9.97 | 0.00 | 0.00% | 9.91 | 10.02 | 394766 | 39348.09 | 0.28% |
| 2025-08-18 | 9.99 | 9.97 | -0.02 | -0.20% | 9.90 | 10.02 | 464762 | 46327.48 | 0.33% |
| 2025-08-15 | 10.16 | 9.99 | -0.16 | -1.58% | 9.87 | 10.18 | 868458 | 86389.65 | 0.61% |
| 2025-08-14 | 10.19 | 10.15 | -0.04 | -0.39% | 10.15 | 10.24 | 422625 | 43009.59 | 0.30% |
| 2025-08-13 | 10.35 | 10.19 | -0.12 | -1.16% | 10.18 | 10.36 | 543575 | 55653.81 | 0.38% |
| 2025-08-12 | 10.33 | 10.31 | -0.02 | -0.19% | 10.30 | 10.45 | 402631 | 41752.64 | 0.28% |
| 2025-08-11 | 10.45 | 10.33 | -0.13 | -1.24% | 10.33 | 10.48 | 383130 | 39740.77 | 0.27% |
| 2025-08-08 | 10.50 | 10.46 | -0.01 | -0.10% | 10.44 | 10.56 | 283172 | 29677.03 | 0.20% |
| 2025-08-07 | 10.50 | 10.47 | -0.03 | -0.29% | 10.42 | 10.55 | 345677 | 36282.63 | 0.24% |
| 2025-08-06 | 10.49 | 10.50 | 0.01 | 0.10% | 10.48 | 10.63 | 490446 | 51682.93 | 0.35% |
| 2025-08-05 | 10.29 | 10.49 | 0.21 | 2.04% | 10.24 | 10.50 | 625077 | 65015.25 | 0.44% |
| 2025-08-04 | 10.21 | 10.28 | 0.01 | 0.10% | 10.21 | 10.36 | 460842 | 47408.43 | 0.32% |
| 2025-08-01 | 10.22 | 10.27 | 0.04 | 0.39% | 10.13 | 10.34 | 497683 | 50977.93 | 0.35% |
| 2025-07-31 | 10.36 | 10.23 | -0.13 | -1.25% | 10.15 | 10.40 | 725595 | 74078.00 | 0.51% |
| 2025-07-30 | 10.36 | 10.36 | 0.04 | 0.39% | 10.30 | 10.43 | 569064 | 59014.52 | 0.40% |
| 2025-07-29 | 10.51 | 10.32 | -0.20 | -1.90% | 10.30 | 10.57 | 601578 | 62638.86 | 0.42% |
| 2025-07-28 | 10.45 | 10.52 | 0.12 | 1.15% | 10.42 | 10.63 | 668421 | 70427.16 | 0.47% |
| 2025-07-25 | 10.44 | 10.40 | -0.04 | -0.38% | 10.38 | 10.48 | 539700 | 56250.95 | 0.38% |
| 2025-07-24 | 10.73 | 10.44 | -0.25 | -2.34% | 10.41 | 10.73 | 879487 | 92369.73 | 0.62% |
| 2025-07-23 | 10.70 | 10.69 | -0.03 | -0.28% | 10.68 | 10.82 | 590985 | 63531.23 | 0.42% |
| 2025-07-22 | 10.84 | 10.72 | -0.15 | -1.38% | 10.63 | 10.87 | 713116 | 76486.31 | 0.50% |
| 2025-07-21 | 11.02 | 10.87 | -0.16 | -1.45% | 10.85 | 11.04 | 533735 | 58094.18 | 0.38% |
| 2025-07-18 | 10.87 | 11.03 | 0.18 | 1.66% | 10.83 | 11.04 | 589754 | 64690.90 | 0.42% |
| 2025-07-17 | 10.89 | 10.85 | -0.05 | -0.46% | 10.84 | 10.94 | 297623 | 32376.99 | 0.21% |
| 2025-07-16 | 10.90 | 10.90 | -0.02 | -0.18% | 10.78 | 10.98 | 506364 | 54965.99 | 0.36% |
| 2025-07-15 | 11.04 | 10.92 | -0.09 | -0.82% | 10.91 | 11.14 | 569936 | 62794.39 | 0.40% |
| 2025-07-14 | 10.93 | 11.01 | 0.10 | 0.92% | 10.93 | 11.14 | 689995 | 76323.04 | 0.49% |
| 2025-07-11 | 11.21 | 10.91 | -0.27 | -2.42% | 10.91 | 11.26 | 1017900 | 112897.18 | 0.72% |
| 2025-07-10 | 11.21 | 11.18 | -0.05 | -0.45% | 11.18 | 11.27 | 759648 | 85258.41 | 0.53% |
| 2025-07-09 | 11.20 | 11.23 | 0.01 | 0.09% | 11.18 | 11.38 | 472531 | 53303.31 | 0.33% |
| 2025-07-08 | 11.33 | 11.22 | -0.16 | -1.41% | 11.20 | 11.41 | 533837 | 60068.77 | 0.38% |
| 2025-07-07 | 11.43 | 11.38 | -0.05 | -0.44% | 11.16 | 11.47 | 699332 | 79125.91 | 0.49% |
| 2025-07-04 | 11.16 | 11.43 | 0.27 | 2.42% | 11.16 | 11.45 | 912984 | 103693.91 | 0.64% |
上证大盘股票行情在线 K线走势图
上海银行(601229)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
