上海银行
SH601229 前复权 MAIN
9.75
+0.20
(+2.09%)
今开
9.56
最高
9.76
最低
9.55
昨收
9.55
振幅
2.20%
成交量
5,775.6万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
9.56
MA10
9.56
MA20
9.60
MA60
9.43
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.56 | 9.76 | 9.55 | 9.75 | 5,776万 |
| 2 | 2026-09-29 | 9.55 | 9.60 | 9.48 | 9.55 | 3,320万 |
| 3 | 2026-09-28 | 9.53 | 9.61 | 9.48 | 9.51 | 5,042万 |
| 4 | 2026-09-24 | 9.47 | 9.58 | 9.43 | 9.51 | 3,770万 |
| 5 | 2026-09-23 | 9.52 | 9.57 | 9.43 | 9.47 | 3,437万 |
| 6 | 2026-09-22 | 9.54 | 9.56 | 9.48 | 9.53 | 3,679万 |
| 7 | 2026-09-21 | 9.55 | 9.59 | 9.48 | 9.54 | 3,541万 |
| 8 | 2026-09-18 | 9.58 | 9.69 | 9.56 | 9.56 | 3,858万 |
| 9 | 2026-09-17 | 9.58 | 9.72 | 9.53 | 9.59 | 4,017万 |
| 10 | 2026-09-16 | 9.67 | 9.72 | 9.55 | 9.61 | 3,809万 |
| 11 | 2026-09-15 | 9.75 | 9.79 | 9.64 | 9.67 | 4,481万 |
| 12 | 2026-09-14 | 9.70 | 9.87 | 9.70 | 9.77 | 4,731万 |