上海银行（601229）历史行情

以下为上海银行近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-21	9.620	9.470	9.660	9.430	-0.160	-1.661%	7,375.95万	7.01亿	0.515%
2026-10-20	9.620	9.470	9.660	9.430	-0.160	-1.661%	7,375.95万	7.01亿	0.516%
2026-10-19	9.600	9.630	9.680	9.580	0.020	0.208%	53.50万	0.00亿	0.000%
2026-10-16	9.610	9.610	9.700	9.580	-0.040	-0.415%	51.99万	0.00亿	0.000%
2026-10-15	9.700	9.650	9.710	9.530	-0.030	-0.310%	63.44万	0.00亿	0.000%
2026-10-14	9.680	9.680	9.780	9.650	0.010	0.103%	41.02万	0.00亿	0.000%
2026-10-13	9.770	9.670	9.800	9.620	-0.100	-1.024%	54.37万	0.00亿	0.000%
2026-10-12	9.680	9.770	9.790	9.660	0.140	1.454%	55.32万	0.00亿	0.000%
2026-10-09	9.830	9.630	9.870	9.630	-0.180	-1.835%	67.50万	0.00亿	0.000%
2026-10-08	9.760	9.810	9.840	9.730	0.060	0.615%	60.39万	0.00亿	0.000%
2026-10-07	9.560	9.750	9.760	9.550	0.200	2.094%	5,775.63万	5.60亿	0.406%
2026-10-06	9.560	9.750	9.760	9.550	0.200	2.094%	5,775.63万	5.60亿	0.406%
2026-10-05	9.560	9.750	9.760	9.550	0.200	2.094%	5,775.63万	5.60亿	0.406%
2026-10-02	9.560	9.750	9.760	9.550	0.200	2.094%	5,775.63万	5.60亿	0.406%
2026-10-01	9.560	9.750	9.760	9.550	0.200	2.094%	5,775.63万	5.60亿	0.406%
2026-09-30	9.560	9.750	9.760	9.550	0.200	2.094%	57.76万	0.00亿	0.000%
2026-09-29	9.550	9.550	9.600	9.480	0.040	0.421%	33.20万	0.00亿	0.000%
2026-09-28	9.530	9.510	9.610	9.480	0.000	0.000%	50.42万	0.00亿	0.000%
2026-09-27	9.470	9.510	9.580	9.430	0.040	0.422%	3,770.31万	3.59亿	0.265%
2026-09-24	9.470	9.510	9.580	9.430	0.040	0.422%	37.70万	0.00亿	0.000%
2026-09-23	9.520	9.470	9.570	9.430	-0.060	-0.630%	34.37万	0.00亿	0.000%
2026-09-22	9.540	9.530	9.560	9.480	-0.010	-0.105%	36.79万	0.00亿	0.000%
2026-09-21	9.550	9.540	9.590	9.480	-0.020	-0.209%	35.41万	0.00亿	0.000%
2026-09-18	9.580	9.560	9.690	9.560	-0.030	-0.313%	38.58万	0.00亿	0.000%
2026-09-17	9.580	9.590	9.720	9.530	-0.020	-0.208%	40.17万	0.00亿	0.000%
2026-09-16	9.670	9.610	9.720	9.550	-0.060	-0.620%	38.09万	0.00亿	0.000%
2026-09-15	9.750	9.670	9.790	9.640	-0.100	-1.024%	44.81万	0.00亿	0.000%
2026-09-14	9.700	9.770	9.870	9.700	0.050	0.514%	47.31万	0.00亿	0.000%
2026-09-11	9.790	9.720	9.850	9.700	-0.070	-0.715%	43.89万	0.00亿	0.000%
2026-09-10	9.610	9.790	9.790	9.570	0.200	2.086%	62.93万	0.00亿	0.000%
2026-09-09	9.550	9.590	9.680	9.530	0.040	0.419%	34.12万	0.00亿	0.000%
2026-09-08	9.450	9.550	9.600	9.440	0.070	0.738%	49.60万	0.00亿	0.000%
2026-09-07	9.620	9.480	9.650	9.430	-0.130	-1.353%	60.01万	0.00亿	0.000%
2026-09-04	9.600	9.610	9.670	9.580	0.010	0.104%	40.53万	0.00亿	0.000%
2026-09-03	9.610	9.600	9.770	9.590	-0.030	-0.312%	49.76万	0.00亿	0.000%
2026-09-02	9.700	9.630	9.760	9.620	-0.050	-0.517%	43.40万	0.00亿	0.000%
2026-09-01	9.470	9.680	9.710	9.430	0.200	2.110%	93.53万	0.00亿	0.000%
2026-08-31	9.300	9.480	9.480	9.270	0.180	1.935%	94.06万	0.00亿	0.000%
2026-08-28	9.480	9.300	9.490	9.230	-0.250	-2.618%	141.10万	0.00亿	0.000%
2026-08-27	9.690	9.550	9.740	9.520	-0.170	-1.749%	71.82万	0.00亿	0.000%
2026-08-26	9.710	9.720	9.800	9.670	0.000	0.000%	47.85万	0.00亿	0.000%
2026-08-25	9.920	9.720	9.950	9.690	-0.150	-1.520%	60.86万	0.00亿	0.000%
2026-08-24	9.730	9.870	9.970	9.710	0.130	1.335%	72.57万	0.00亿	0.000%
2026-08-21	9.850	9.740	9.890	9.720	-0.100	-1.016%	38.60万	0.00亿	0.000%
2026-08-20	9.700	9.840	9.850	9.680	0.080	0.820%	76.56万	0.00亿	0.000%
2026-08-19	9.580	9.760	9.780	9.530	0.230	2.413%	126.40万	0.00亿	0.000%
2026-08-18	9.430	9.530	9.570	9.430	0.100	1.060%	64.52万	0.00亿	0.000%
2026-08-17	9.400	9.430	9.480	9.350	0.010	0.106%	64.45万	0.00亿	0.000%
2026-08-14	9.280	9.420	9.530	9.280	0.110	1.182%	83.13万	0.00亿	0.000%
2026-08-13	9.250	9.310	9.350	9.250	0.040	0.431%	45.16万	0.00亿	0.000%
2026-08-12	9.240	9.270	9.320	9.180	0.040	0.433%	49.53万	0.00亿	0.000%
2026-08-11	9.270	9.230	9.360	9.220	-0.040	-0.431%	40.80万	0.00亿	0.000%
2026-08-10	9.200	9.270	9.340	9.190	0.060	0.651%	53.05万	0.00亿	0.000%
2026-08-07	9.290	9.210	9.320	9.140	-0.090	-0.968%	53.25万	0.00亿	0.000%
2026-08-06	9.300	9.300	9.330	9.230	0.020	0.216%	43.40万	0.00亿	0.000%
2026-08-05	9.420	9.280	9.480	9.230	-0.140	-1.486%	72.68万	0.00亿	0.000%
2026-08-04	9.550	9.420	9.610	9.360	-0.160	-1.670%	67.46万	0.00亿	0.000%
2026-08-03	9.440	9.580	9.600	9.420	0.130	1.376%	69.34万	0.00亿	0.000%
2026-07-31	9.500	9.450	9.540	9.260	-0.140	-1.460%	94.73万	0.00亿	0.000%
2026-07-30	9.430	9.590	9.600	9.370	0.210	2.239%	82.90万	0.00亿	0.000%
2026-07-29	9.370	9.380	9.490	9.340	0.010	0.107%	68.72万	0.00亿	0.000%
2026-07-28	9.190	9.370	9.410	9.180	0.210	2.293%	93.33万	0.00亿	0.000%
2026-07-27	9.120	9.160	9.240	9.110	0.020	0.219%	55.55万	0.00亿	0.000%
2026-07-24	9.130	9.140	9.230	9.120	0.020	0.219%	48.77万	0.00亿	0.000%
2026-07-23	9.110	9.120	9.210	9.070	-0.030	-0.328%	54.38万	0.00亿	0.000%
2026-07-22	9.090	9.150	9.160	9.000	0.050	0.549%	48.53万	0.00亿	0.000%
2026-07-21	9.300	9.100	9.430	9.080	-0.180	-1.940%	89.21万	0.00亿	0.000%
2026-07-20	9.080	9.280	9.300	9.050	0.200	2.203%	77.34万	0.00亿	0.000%
2026-07-17	9.050	9.080	9.170	9.040	0.050	0.554%	70.69万	0.00亿	0.000%
2026-07-16	9.140	9.030	9.210	9.010	-0.100	-1.095%	49.79万	0.00亿	0.000%
2026-07-15	8.990	9.130	9.170	8.960	0.090	0.996%	66.74万	0.00亿	0.000%
2026-07-14	9.050	9.040	9.150	9.000	-0.050	-0.550%	60.47万	0.00亿	0.000%
2026-07-13	8.890	9.090	9.090	8.860	0.180	2.020%	58.49万	0.00亿	0.000%
2026-07-10	8.950	8.910	9.010	8.870	-0.040	-0.447%	46.97万	0.00亿	0.000%
2026-07-09	9.040	8.950	9.070	8.930	-0.120	-1.323%	38.88万	0.00亿	0.000%
2026-07-08	8.910	9.070	9.090	8.830	0.110	1.228%	46.59万	0.00亿	0.000%
2026-07-07	9.020	8.960	9.090	8.850	-0.090	-0.994%	44.97万	0.00亿	0.000%
2026-07-06	8.900	9.050	9.080	8.800	0.130	1.457%	49.30万	0.00亿	0.000%
2026-07-03	8.850	8.920	8.970	8.780	0.060	0.677%	51.57万	0.00亿	0.000%
2026-07-02	8.800	8.860	8.960	8.720	0.110	1.257%	44.90万	0.00亿	0.000%
2026-07-01	8.690	8.750	8.810	8.640	0.070	0.806%	33.51万	0.00亿	0.000%
2026-06-30	8.830	8.680	8.850	8.650	-0.210	-2.362%	50.50万	0.00亿	0.000%
2026-06-29	8.890	8.890	8.910	8.610	0.000	0.000%	60.81万	0.00亿	0.000%
2026-06-26	8.930	8.890	8.940	8.770	0.000	0.000%	39.81万	0.00亿	0.000%
2026-06-25	8.860	8.890	8.950	8.820	0.030	0.339%	55.33万	0.00亿	0.000%
2026-06-24	9.090	8.860	9.120	8.830	-0.260	-2.851%	54.47万	0.00亿	0.000%
2026-06-23	9.040	9.120	9.210	9.020	0.100	1.109%	57.53万	0.00亿	0.000%
2026-06-22	8.800	9.020	9.110	8.750	0.180	2.036%	64.69万	0.00亿	0.000%
2026-06-18	9.000	8.840	9.020	8.810	-0.170	-1.887%	49.71万	0.00亿	0.000%
2026-06-17	9.090	9.010	9.130	8.930	-0.070	-0.771%	46.52万	0.00亿	0.000%
2026-06-16	9.180	9.080	9.210	9.040	-0.100	-1.089%	41.13万	0.00亿	0.000%
2026-06-15	9.320	9.180	9.410	9.160	-0.180	-1.923%	55.65万	0.00亿	0.000%
2026-06-12	9.110	9.360	9.360	9.060	0.220	2.407%	60.89万	0.00亿	0.000%
2026-06-11	9.200	9.140	9.240	9.080	-0.060	-0.652%	46.74万	0.00亿	0.000%
2026-06-10	9.130	9.200	9.250	9.080	0.070	0.767%	45.67万	0.00亿	0.000%
2026-06-09	9.130	9.130	9.210	9.080	-0.030	-0.328%	42.28万	0.00亿	0.000%
2026-06-08	9.130	9.160	9.200	9.040	0.060	0.659%	51.36万	0.00亿	0.000%
2026-06-05	9.010	9.100	9.190	9.000	0.090	0.999%	41.94万	0.00亿	0.000%
2026-06-04	9.030	9.010	9.140	8.970	-0.030	-0.332%	41.49万	0.00亿	0.000%
2026-06-03	9.090	9.040	9.090	8.980	-0.040	-0.441%	35.95万	0.00亿	0.000%
2026-06-02	9.030	9.080	9.180	9.010	0.040	0.442%	51.87万	0.00亿	0.000%
2026-06-01	8.810	9.040	9.040	8.760	0.230	2.611%	57.24万	0.00亿	0.000%
2026-05-29	8.680	8.810	8.840	8.650	0.120	1.381%	45.16万	0.00亿	0.000%
2026-05-28	8.760	8.690	8.800	8.680	-0.080	-0.912%	27.44万	0.00亿	0.000%
2026-05-27	8.840	8.770	8.850	8.690	-0.070	-0.792%	47.85万	0.00亿	0.000%
2026-05-26	8.820	8.840	8.870	8.790	0.020	0.227%	30.08万	0.00亿	0.000%
2026-05-25	8.830	8.820	8.910	8.800	-0.040	-0.451%	29.75万	0.00亿	0.000%
2026-05-22	8.880	8.860	8.950	8.810	-0.010	-0.113%	33.75万	0.00亿	0.000%
2026-05-21	8.870	8.870	8.920	8.860	0.010	0.113%	28.99万	0.00亿	0.000%
2026-05-20	8.940	8.860	9.000	8.860	-0.080	-0.895%	39.81万	0.00亿	0.000%
2026-05-19	9.040	8.940	9.140	8.910	-0.100	-1.106%	49.58万	0.00亿	0.000%
2026-05-18	9.250	9.040	9.260	9.030	-0.230	-2.481%	47.46万	0.00亿	0.000%
2026-05-15	9.300	9.270	9.400	9.240	-0.030	-0.323%	49.16万	0.00亿	0.000%
2026-05-14	9.150	9.300	9.340	9.120	0.130	1.418%	66.52万	0.00亿	0.000%
2026-05-13	9.080	9.170	9.290	9.070	0.110	1.214%	62.18万	0.00亿	0.000%
2026-05-12	9.030	9.060	9.110	8.990	0.050	0.555%	60.05万	0.00亿	0.000%
2026-05-11	9.020	9.010	9.030	8.960	-0.010	-0.111%	55.90万	0.00亿	0.000%
2026-05-08	9.050	9.020	9.100	9.010	-0.020	-0.221%	46.58万	0.00亿	0.000%
2026-05-07	9.090	9.040	9.170	9.030	-0.040	-0.441%	52.10万	0.00亿	0.000%
2026-05-06	9.160	9.080	9.160	9.060	-0.080	-0.873%	54.14万	0.00亿	0.000%
2026-04-30	9.290	9.160	9.320	9.100	-0.160	-1.717%	66.56万	0.00亿	0.000%
2026-04-29	9.380	9.320	9.410	9.290	-0.040	-0.427%	46.45万	0.00亿	0.000%
2026-04-28	9.430	9.360	9.450	9.290	-0.060	-0.637%	50.06万	0.00亿	0.000%
2026-04-27	9.570	9.420	9.650	9.410	-0.130	-1.361%	73.76万	0.00亿	0.000%
2026-04-24	9.630	9.550	9.700	9.500	-0.100	-1.036%	70.43万	0.00亿	0.000%
2026-04-23	9.520	9.650	9.750	9.500	0.130	1.366%	85.98万	0.00亿	0.000%
2026-04-22	9.540	9.520	9.590	9.470	0.000	0.000%	33.79万	0.00亿	0.000%
2026-04-21	9.580	9.560	9.700	9.530	-0.020	-0.209%	52.22万	0.00亿	0.000%
2026-04-20	9.500	9.580	9.590	9.480	0.000	0.000%	31.76万	0.00亿	0.000%
2026-04-17	9.580	9.520	9.620	9.500	0.000	0.000%	22.25万	0.00亿	0.000%
2026-04-16	9.660	9.580	9.750	9.570	-0.080	-0.830%	36.70万	3.62亿	0.260%
2026-04-15	9.590	9.660	9.680	9.540	0.000	0.000%	34.71万	0.00亿	0.000%
2026-04-14	9.360	9.570	9.600	9.350	0.210	2.244%	55.03万	0.00亿	0.000%
2026-04-13	9.370	9.360	9.390	9.300	0.000	0.000%	26.43万	0.00亿	0.000%
2026-04-10	9.410	9.370	9.440	9.340	0.000	0.000%	35.66万	0.00亿	0.000%
2026-04-09	9.470	9.400	9.560	9.400	0.000	0.000%	26.59万	0.00亿	0.000%
2026-04-08	9.460	9.510	9.520	9.400	0.000	0.000%	39.56万	0.00亿	0.000%
2026-04-07	9.630	9.440	9.630	9.410	0.000	0.000%	47.58万	0.00亿	0.000%
2026-04-03	9.710	9.610	9.720	9.520	0.000	0.000%	28.39万	0.00亿	0.000%
2026-04-02	9.680	9.710	9.760	9.640	0.000	0.000%	26.06万	0.00亿	0.000%
2026-04-01	9.700	9.670	9.830	9.650	0.000	0.000%	43.61万	0.00亿	0.000%