上海银行

601229
🏛️ 中国 →
9.01
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 8.97 8.98 8.91 8.91 3,756.6K
09:35 8.91 8.92 8.88 8.89 4,725.7K
09:40 8.89 8.92 8.89 8.89 3,143.5K
09:45 8.90 8.92 8.90 8.92 1,897.4K
09:50 8.92 8.95 8.91 8.94 2,064.2K
09:55 8.94 8.94 8.90 8.92 2,053.1K
10:00 8.91 8.93 8.91 8.92 400.9K
10:05 8.92 8.94 8.92 8.92 828.3K
10:10 8.93 8.96 8.92 8.95 1,338.5K
10:15 8.94 8.96 8.94 8.95 417.9K
10:20 8.95 8.95 8.94 8.95 473.1K
10:25 8.94 8.96 8.94 8.96 548.4K
10:30 8.95 8.96 8.95 8.96 366.2K
10:35 8.96 8.97 8.95 8.96 856.8K
10:40 8.96 8.97 8.95 8.96 330.4K
10:45 8.96 8.96 8.95 8.95 313.7K
10:50 8.96 8.96 8.95 8.96 267.5K
10:55 8.95 8.96 8.95 8.95 445.8K
11:00 8.95 8.97 8.95 8.97 706.4K
11:05 8.96 8.97 8.96 8.97 714.5K
11:10 8.97 8.97 8.96 8.97 243.3K
11:15 8.96 8.97 8.96 8.97 467.8K
11:20 8.96 9.00 8.96 8.99 2,297.6K
11:25 9.00 9.00 8.99 8.99 718.1K
13:00 9.00 9.01 8.99 9.00 1,228.3K
13:05 9.01 9.01 8.98 8.98 1,104.4K
13:10 8.99 9.00 8.98 9.00 639.4K
13:15 9.00 9.01 8.99 9.00 822.5K
13:20 9.00 9.01 8.99 9.01 902.3K
13:25 9.01 9.01 8.99 9.00 450.9K
13:30 9.00 9.01 8.99 8.99 702.2K
13:35 9.00 9.02 9.00 9.01 1,889.8K
13:40 9.02 9.03 9.01 9.03 1,684.9K
13:45 9.03 9.04 9.02 9.03 1,539.6K
13:50 9.03 9.04 9.02 9.03 781.9K
13:55 9.04 9.04 9.03 9.04 1,204.8K
14:00 9.04 9.04 9.03 9.03 624.1K
14:05 9.04 9.05 9.03 9.05 1,152.9K
14:10 9.05 9.05 9.03 9.04 933.4K
14:15 9.04 9.04 9.03 9.04 442.8K
14:20 9.04 9.05 9.03 9.03 323.0K
14:25 9.04 9.04 9.03 9.04 260.2K
14:30 9.04 9.05 9.03 9.05 1,007.5K
14:35 9.05 9.05 9.03 9.03 970.9K
14:40 9.04 9.04 9.03 9.04 318.5K
14:45 9.04 9.04 9.03 9.03 1,198.8K
14:50 9.04 9.04 9.03 9.04 749.7K
14:55 9.03 9.04 9.03 9.04 752.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 9.04 9.10 8.94 9.01 62.2M
2025-09-26 8.97 9.05 8.88 9.04 52.0M
2025-09-25 9.06 9.08 8.92 8.95 63.2M
2025-09-24 9.06 9.17 9.03 9.08 60.2M
2025-09-23 8.96 9.15 8.89 9.07 102.2M
2025-09-22 9.03 9.10 8.96 8.98 48.9M
2025-09-19 9.05 9.08 8.94 9.03 62.9M
2025-09-18 9.26 9.27 9.05 9.07 81.6M
2025-09-17 9.24 9.31 9.23 9.25 52.7M
2025-09-16 9.27 9.31 9.21 9.25 54.4M
2025-09-15 9.30 9.31 9.21 9.27 54.2M
2025-09-12 9.41 9.43 9.28 9.31 91.8M
2025-09-11 9.40 9.45 9.32 9.42 76.2M
2025-09-10 9.39 9.49 9.35 9.40 71.1M
2025-09-09 9.34 9.40 9.32 9.40 53.9M
2025-09-08 9.37 9.43 9.34 9.34 61.4M
2025-09-05 9.48 9.49 9.32 9.40 79.5M
2025-09-04 9.52 9.53 9.31 9.50 84.3M
2025-09-03 9.64 9.67 9.49 9.54 70.6M
2025-09-02 9.48 9.67 9.45 9.64 92.9M
2025-09-01 9.59 9.69 9.44 9.48 148.4M
2025-08-29 9.72 9.93 9.52 9.54 169.2M
2025-08-28 9.59 9.72 9.54 9.64 65.3M
2025-08-27 9.77 9.79 9.58 9.60 95.0M
2025-08-26 9.95 9.97 9.78 9.78 77.8M
2025-08-25 9.88 9.98 9.81 9.95 61.5M
2025-08-22 9.99 10.00 9.84 9.91 63.5M
2025-08-21 9.98 10.01 9.92 9.99 45.7M
2025-08-20 9.97 10.09 9.92 9.98 46.1M
2025-08-19 9.97 10.02 9.91 9.97 39.5M
2025-08-18 9.99 10.02 9.90 9.97 46.5M
2025-08-15 10.16 10.18 9.87 9.99 86.8M
2025-08-14 10.19 10.24 10.15 10.15 42.3M
2025-08-13 10.35 10.36 10.18 10.19 54.4M
2025-08-12 10.33 10.45 10.30 10.31 40.3M
2025-08-11 10.45 10.48 10.33 10.33 38.3M
2025-08-08 10.50 10.56 10.44 10.46 28.3M
2025-08-07 10.50 10.55 10.42 10.47 34.6M
2025-08-06 10.49 10.63 10.48 10.50 49.0M
2025-08-05 10.29 10.50 10.24 10.49 62.5M
2025-08-04 10.21 10.36 10.21 10.28 46.1M
2025-08-01 10.22 10.34 10.13 10.27 49.8M
2025-07-31 10.36 10.40 10.15 10.23 72.6M
2025-07-30 10.36 10.43 10.30 10.36 56.9M
2025-07-29 10.51 10.57 10.30 10.32 60.2M
2025-07-28 10.45 10.63 10.42 10.52 66.8M
2025-07-25 10.44 10.48 10.38 10.40 54.0M
2025-07-24 10.73 10.73 10.41 10.44 87.9M
2025-07-23 10.70 10.82 10.68 10.69 59.1M
2025-07-22 10.84 10.87 10.63 10.72 71.3M
2025-07-21 11.02 11.04 10.85 10.87 53.4M
2025-07-18 10.87 11.04 10.83 11.03 59.0M
2025-07-17 10.89 10.94 10.84 10.85 29.8M
2025-07-16 10.90 10.98 10.78 10.90 50.6M
2025-07-15 11.04 11.14 10.91 10.92 57.0M
2025-07-14 10.93 11.14 10.93 11.01 69.0M
2025-07-11 11.21 11.26 10.91 10.91 101.8M
2025-07-10 11.21 11.27 11.18 11.18 76.0M
2025-07-09 11.20 11.38 11.18 11.23 47.3M
2025-07-08 11.33 11.41 11.20 11.22 53.4M
2025-07-07 11.43 11.47 11.16 11.38 69.9M
2025-07-04 11.16 11.45 11.16 11.43 91.3M
2025-07-03 11.05 11.17 10.96 11.16 68.0M
2025-07-02 10.77 11.10 10.74 11.03 85.6M
2025-07-01 10.65 10.79 10.62 10.72 49.9M
2025-06-30 10.59 10.66 10.51 10.61 51.8M
2025-06-27 10.92 11.10 10.61 10.63 91.6M
2025-06-26 10.85 10.96 10.72 10.93 61.8M
2025-06-25 10.80 10.92 10.76 10.85 51.4M
2025-06-24 10.95 11.01 10.76 10.85 82.4M
2025-06-23 10.93 11.08 10.76 11.01 65.9M
2025-06-20 10.81 10.98 10.75 10.98 57.5M
2025-06-19 10.75 10.87 10.62 10.85 62.2M
2025-06-18 10.44 10.74 10.41 10.72 85.1M
2025-06-17 10.45 10.52 10.42 10.42 38.5M
2025-06-16 10.38 10.50 10.32 10.47 40.6M
2025-06-13 10.58 10.59 10.37 10.40 66.8M
2025-06-12 10.50 10.58 10.45 10.58 55.1M
2025-06-11 10.65 10.69 10.52 10.67 63.4M
2025-06-10 10.64 10.78 10.58 10.63 65.2M
2025-06-09 10.66 10.69 10.51 10.64 54.3M
2025-06-06 10.73 10.81 10.62 10.64 43.5M
2025-06-05 10.85 10.92 10.67 10.70 50.3M
2025-06-04 11.02 11.12 10.84 10.84 63.9M
2025-06-03 10.60 11.14 10.60 11.02 123.2M
2025-05-30 10.59 10.71 10.58 10.58 78.1M
2025-05-29 10.52 10.62 10.44 10.59 62.1M
2025-05-28 10.76 10.79 10.50 10.55 90.5M
2025-05-27 10.77 10.87 10.70 10.75 79.4M
2025-05-26 10.88 10.96 10.70 10.78 77.2M
2025-05-23 11.24 11.28 10.93 10.95 91.5M
2025-05-22 11.11 11.33 11.03 11.23 69.7M
2025-05-21 11.02 11.16 10.98 11.07 40.5M
2025-05-20 11.10 11.20 10.97 11.00 45.5M
2025-05-19 11.09 11.28 11.04 11.06 45.4M
2025-05-16 11.06 11.09 10.86 11.01 41.5M
2025-05-15 11.13 11.20 11.04 11.04 38.3M
2025-05-14 11.04 11.22 10.98 11.13 53.3M
2025-05-13 10.67 11.08 10.60 11.05 75.7M
2025-05-12 10.62 10.79 10.49 10.65 53.7M
2025-05-09 10.41 10.65 10.41 10.65 48.2M
2025-05-08 10.40 10.50 10.33 10.44 35.2M
2025-05-07 10.38 10.48 10.30 10.44 41.1M
2025-05-06 10.39 10.40 10.20 10.34 44.8M
2025-04-30 10.56 10.59 10.33 10.38 44.1M
2025-04-29 10.61 10.68 10.52 10.56 41.3M
2025-04-28 10.46 10.65 10.41 10.60 60.2M
2025-04-25 10.54 10.56 10.32 10.45 64.7M
2025-04-24 10.37 10.61 10.37 10.57 36.8M
2025-04-23 10.46 10.50 10.33 10.39 36.1M
2025-04-22 10.45 10.59 10.43 10.48 35.7M
2025-04-21 10.58 10.74 10.41 10.43 43.7M
2025-04-18 10.48 10.71 10.45 10.59 46.6M
2025-04-17 10.33 10.50 10.25 10.49 52.2M
2025-04-16 10.01 10.36 10.00 10.36 73.8M
2025-04-15 9.91 10.04 9.89 10.03 46.0M
2025-04-14 9.94 10.00 9.89 9.93 39.6M
2025-04-11 10.13 10.14 9.88 9.97 47.3M
2025-04-10 10.09 10.15 9.95 10.15 47.8M
2025-04-09 10.08 10.14 9.83 10.09 90.7M
2025-04-08 9.95 10.21 9.70 10.10 121.0M
2025-04-07 9.91 10.11 9.68 9.98 121.0M
2025-04-03 10.05 10.23 9.97 10.18 46.2M
2025-04-02 9.98 10.15 9.97 10.08 50.6M
2025-04-01 9.84 9.98 9.76 9.97 48.7M
2025-03-31 9.64 9.93 9.57 9.85 68.4M
2025-03-28 9.54 9.58 9.46 9.57 32.0M
2025-03-27 9.44 9.57 9.42 9.51 34.5M
2025-03-26 9.42 9.53 9.36 9.44 34.4M
2025-03-25 9.31 9.43 9.31 9.43 47.1M
2025-03-24 9.25 9.32 9.22 9.31 47.1M
2025-03-21 9.33 9.39 9.21 9.21 50.7M
2025-03-20 9.35 9.41 9.31 9.36 26.4M
2025-03-19 9.30 9.38 9.26 9.36 32.2M
2025-03-18 9.36 9.40 9.30 9.31 32.2M
2025-03-17 9.37 9.40 9.27 9.35 46.6M
2025-03-14 9.43 9.53 9.35 9.38 48.3M
2025-03-13 9.35 9.46 9.34 9.44 40.0M
2025-03-12 9.45 9.47 9.35 9.36 34.0M
2025-03-11 9.34 9.48 9.34 9.48 42.5M
2025-03-10 9.39 9.42 9.31 9.38 34.6M
2025-03-07 9.42 9.51 9.38 9.40 30.5M
2025-03-06 9.53 9.55 9.38 9.42 51.1M
2025-03-05 9.41 9.60 9.35 9.56 50.1M
2025-03-04 9.30 9.45 9.29 9.39 29.1M
2025-03-03 9.41 9.43 9.23 9.32 50.4M
2025-02-28 9.45 9.50 9.35 9.36 44.9M
2025-02-27 9.19 9.45 9.15 9.45 70.7M
2025-02-26 9.12 9.35 9.12 9.19 49.2M
2025-02-25 9.10 9.16 9.08 9.12 30.7M
2025-02-24 9.26 9.32 9.09 9.11 56.3M
2025-02-21 9.38 9.45 9.26 9.29 41.9M
2025-02-20 9.40 9.48 9.33 9.41 28.4M
2025-02-19 9.32 9.48 9.29 9.42 40.8M
2025-02-18 9.15 9.38 9.15 9.33 62.9M
2025-02-17 9.21 9.23 9.10 9.17 33.5M
2025-02-14 9.12 9.22 9.07 9.21 31.6M
2025-02-13 9.19 9.22 9.12 9.12 29.3M
2025-02-12 9.22 9.27 9.15 9.20 31.0M
2025-02-11 9.05 9.24 9.05 9.19 37.1M
2025-02-10 9.17 9.27 9.09 9.10 40.3M
2025-02-07 9.14 9.20 9.03 9.17 46.7M
2025-02-06 9.12 9.25 9.07 9.14 39.0M
2025-02-05 9.30 9.33 9.12 9.15 44.8M
2025-01-27 9.26 9.38 9.23 9.30 42.1M
2025-01-24 9.21 9.27 9.06 9.22 42.1M
2025-01-23 8.93 9.25 8.93 9.24 65.0M
2025-01-22 9.01 9.02 8.85 8.94 34.7M
2025-01-21 9.09 9.10 8.99 9.00 29.2M
2025-01-20 9.07 9.18 9.00 9.05 35.1M
2025-01-17 8.99 9.17 8.93 9.10 49.8M
2025-01-16 8.91 9.02 8.83 9.01 39.0M
2025-01-15 8.83 9.04 8.83 8.89 35.6M
2025-01-14 8.75 8.87 8.72 8.86 40.1M
2025-01-13 8.73 8.82 8.64 8.73 43.4M
2025-01-10 8.80 8.91 8.66 8.80 53.5M
2025-01-09 8.88 8.95 8.71 8.80 44.4M
2025-01-08 8.75 8.89 8.73 8.88 63.9M
2025-01-07 8.74 8.78 8.64 8.75 51.5M
2025-01-06 8.79 8.81 8.48 8.77 76.9M
2025-01-03 9.01 9.04 8.75 8.80 70.2M
2025-01-02 9.20 9.30 8.94 8.99 97.4M