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 |
|---|
| 2025-08-01 | 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% |
| 2025-07-03 | 11.05 | 11.16 | 0.13 | 1.18% | 10.96 | 11.17 | 680393 | 75572.53 | 0.48% |
| 2025-07-02 | 10.77 | 11.03 | 0.31 | 2.89% | 10.74 | 11.10 | 855595 | 93720.80 | 0.60% |
| 2025-07-01 | 10.65 | 10.72 | 0.11 | 1.04% | 10.62 | 10.79 | 498920 | 53462.98 | 0.35% |
| 2025-06-30 | 10.59 | 10.61 | -0.02 | -0.19% | 10.51 | 10.66 | 518132 | 54794.70 | 0.36% |
| 2025-06-27 | 10.92 | 10.63 | -0.30 | -2.74% | 10.61 | 11.10 | 916407 | 99349.20 | 0.65% |
| 2025-06-26 | 10.85 | 10.93 | 0.08 | 0.74% | 10.72 | 10.96 | 617643 | 66968.91 | 0.43% |
| 2025-06-25 | 10.80 | 10.85 | 0.00 | 0.00% | 10.76 | 10.92 | 513794 | 55725.95 | 0.36% |
| 2025-06-24 | 10.95 | 10.85 | -0.16 | -1.45% | 10.76 | 11.01 | 823883 | 89726.44 | 0.58% |
| 2025-06-23 | 10.93 | 11.01 | 0.03 | 0.27% | 10.76 | 11.08 | 659446 | 72214.67 | 0.46% |
| 2025-06-20 | 10.81 | 10.98 | 0.13 | 1.20% | 10.75 | 10.98 | 575198 | 62703.11 | 0.40% |
| 2025-06-19 | 10.75 | 10.85 | 0.13 | 1.21% | 10.62 | 10.87 | 622448 | 66996.51 | 0.44% |
| 2025-06-18 | 10.44 | 10.72 | 0.30 | 2.88% | 10.41 | 10.74 | 851043 | 90518.71 | 0.60% |
| 2025-06-17 | 10.45 | 10.42 | -0.05 | -0.48% | 10.42 | 10.52 | 385144 | 40278.98 | 0.27% |
| 2025-06-16 | 10.38 | 10.47 | 0.07 | 0.67% | 10.32 | 10.50 | 406471 | 42356.01 | 0.29% |
| 2025-06-13 | 10.58 | 10.40 | -0.18 | -1.70% | 10.37 | 10.59 | 667659 | 69720.43 | 0.47% |
| 2025-06-12 | 10.50 | 10.58 | 0.13 | 1.24% | 10.45 | 10.58 | 551036 | 58007.25 | 0.39% |
| 2025-06-11 | 10.65 | 10.67 | 0.04 | 0.38% | 10.52 | 10.69 | 634160 | 67282.70 | 0.45% |
| 2025-06-10 | 10.64 | 10.63 | -0.01 | -0.09% | 10.58 | 10.78 | 651666 | 69548.08 | 0.46% |
| 2025-06-09 | 10.66 | 10.64 | 0.00 | 0.00% | 10.51 | 10.69 | 543419 | 57584.08 | 0.38% |
| 2025-06-06 | 10.73 | 10.64 | -0.06 | -0.56% | 10.62 | 10.81 | 434736 | 46453.37 | 0.31% |
| 2025-06-05 | 10.85 | 10.70 | -0.14 | -1.29% | 10.67 | 10.92 | 502836 | 53997.71 | 0.35% |
| 2025-06-04 | 11.02 | 10.84 | -0.18 | -1.63% | 10.84 | 11.12 | 638627 | 69759.25 | 0.45% |
| 2025-06-03 | 10.60 | 11.02 | 0.44 | 4.16% | 10.60 | 11.14 | 1231543 | 134543.59 | 0.87% |
| 2025-05-30 | 10.59 | 10.58 | -0.01 | -0.09% | 10.58 | 10.71 | 780700 | 83132.48 | 0.55% |
| 2025-05-29 | 10.52 | 10.59 | 0.04 | 0.38% | 10.44 | 10.62 | 621215 | 65447.81 | 0.44% |
| 2025-05-28 | 10.76 | 10.55 | -0.20 | -1.86% | 10.50 | 10.79 | 904830 | 95703.19 | 0.64% |
| 2025-05-27 | 10.77 | 10.75 | -0.03 | -0.28% | 10.70 | 10.87 | 793914 | 85581.57 | 0.56% |
| 2025-05-26 | 10.88 | 10.78 | -0.17 | -1.55% | 10.70 | 10.96 | 771699 | 83419.34 | 0.54% |
| 2025-05-23 | 11.24 | 10.95 | -0.28 | -2.49% | 10.93 | 11.28 | 914921 | 101258.25 | 0.64% |
| 2025-05-22 | 11.11 | 11.23 | 0.16 | 1.45% | 11.03 | 11.33 | 696905 | 78104.79 | 0.49% |
| 2025-05-21 | 11.02 | 11.07 | 0.07 | 0.64% | 10.98 | 11.16 | 405278 | 44902.77 | 0.29% |
| 2025-05-20 | 11.10 | 11.00 | -0.06 | -0.54% | 10.97 | 11.20 | 454513 | 50251.76 | 0.32% |
| 2025-05-19 | 11.09 | 11.06 | 0.05 | 0.45% | 11.04 | 11.28 | 454160 | 50636.73 | 0.32% |
| 2025-05-16 | 11.06 | 11.01 | -0.03 | -0.27% | 10.86 | 11.09 | 414508 | 45469.94 | 0.29% |
| 2025-05-15 | 11.13 | 11.04 | -0.09 | -0.81% | 11.04 | 11.20 | 383079 | 42513.64 | 0.27% |
| 2025-05-14 | 11.04 | 11.13 | 0.08 | 0.72% | 10.98 | 11.22 | 533003 | 59140.01 | 0.38% |
| 2025-05-13 | 10.67 | 11.05 | 0.40 | 3.76% | 10.60 | 11.08 | 757384 | 82709.68 | 0.53% |
| 2025-05-12 | 10.62 | 10.65 | 0.00 | 0.00% | 10.49 | 10.79 | 536536 | 57292.73 | 0.38% |
| 2025-05-09 | 10.41 | 10.65 | 0.21 | 2.01% | 10.41 | 10.65 | 482454 | 51079.54 | 0.34% |
| 2025-05-08 | 10.40 | 10.44 | 0.00 | 0.00% | 10.33 | 10.50 | 352341 | 36726.45 | 0.25% |
| 2025-05-07 | 10.38 | 10.44 | 0.10 | 0.97% | 10.30 | 10.48 | 410966 | 42806.64 | 0.29% |
| 2025-05-06 | 10.39 | 10.34 | -0.04 | -0.39% | 10.20 | 10.40 | 448253 | 46144.54 | 0.32% |
| 2025-04-30 | 10.56 | 10.38 | -0.18 | -1.70% | 10.33 | 10.59 | 441255 | 45885.73 | 0.31% |
| 2025-04-29 | 10.61 | 10.56 | -0.04 | -0.38% | 10.52 | 10.68 | 412927 | 43708.53 | 0.29% |
| 2025-04-28 | 10.46 | 10.60 | 0.15 | 1.44% | 10.41 | 10.65 | 601614 | 63661.76 | 0.42% |
| 2025-04-25 | 10.54 | 10.45 | -0.12 | -1.14% | 10.32 | 10.56 | 646528 | 67183.18 | 0.46% |
| 2025-04-24 | 10.37 | 10.57 | 0.18 | 1.73% | 10.37 | 10.61 | 368458 | 38789.09 | 0.26% |
| 2025-04-23 | 10.46 | 10.39 | -0.09 | -0.86% | 10.33 | 10.50 | 360678 | 37554.00 | 0.25% |
| 2025-04-22 | 10.45 | 10.48 | 0.05 | 0.48% | 10.43 | 10.59 | 356673 | 37432.16 | 0.25% |
| 2025-04-21 | 10.58 | 10.43 | -0.16 | -1.51% | 10.41 | 10.74 | 436773 | 46053.73 | 0.31% |
| 2025-04-18 | 10.48 | 10.59 | 0.10 | 0.95% | 10.45 | 10.71 | 465542 | 49369.59 | 0.33% |
| 2025-04-17 | 10.33 | 10.49 | 0.13 | 1.25% | 10.25 | 10.50 | 521581 | 54290.02 | 0.37% |
| 2025-04-16 | 10.01 | 10.36 | 0.33 | 3.29% | 10.00 | 10.36 | 737980 | 75362.24 | 0.52% |
| 2025-04-15 | 9.91 | 10.03 | 0.10 | 1.01% | 9.89 | 10.04 | 460138 | 45870.66 | 0.32% |
| 2025-04-14 | 9.94 | 9.93 | -0.04 | -0.40% | 9.89 | 10.00 | 396274 | 39366.29 | 0.28% |
| 2025-04-11 | 10.13 | 9.97 | -0.18 | -1.77% | 9.88 | 10.14 | 473343 | 47171.29 | 0.33% |
| 2025-04-10 | 10.09 | 10.15 | 0.06 | 0.59% | 9.95 | 10.15 | 477728 | 48134.43 | 0.34% |
| 2025-04-09 | 10.08 | 10.09 | -0.01 | -0.10% | 9.83 | 10.14 | 906699 | 90314.45 | 0.64% |
| 2025-04-08 | 9.95 | 10.10 | 0.12 | 1.20% | 9.70 | 10.21 | 1209527 | 120064.68 | 0.85% |
上证大盘股票行情在线 K线走势图
