常熟银行 sh.601128
7.11
-0.70%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.17 | 7.18 | 7.10 | 7.11 | -0.70% | 2.86 | 1.21% |
| 2026-05-21 | 7.19 | 7.25 | 7.16 | 7.16 | -0.56% | 2.89 | 1.21% |
| 2026-05-20 | 7.18 | 7.24 | 7.17 | 7.20 | 0.00% | 1.98 | 0.83% |
| 2026-05-19 | 7.18 | 7.24 | 7.18 | 7.20 | +0.14% | 2.43 | 1.02% |
| 2026-05-18 | 7.16 | 7.22 | 7.14 | 7.19 | +0.28% | 2.61 | 1.10% |
| 2026-05-15 | 7.26 | 7.27 | 7.13 | 7.17 | -1.38% | 3.45 | 1.45% |
| 2026-05-14 | 7.26 | 7.33 | 7.25 | 7.27 | 0.00% | 2.64 | 1.09% |
| 2026-05-13 | 7.24 | 7.29 | 7.23 | 7.27 | +0.28% | 2.49 | 1.03% |
| 2026-05-12 | 7.19 | 7.26 | 7.19 | 7.25 | +1.40% | 4.09 | 1.71% |
| 2026-05-11 | 7.13 | 7.17 | 7.10 | 7.15 | +0.28% | 2.99 | 1.27% |
| 2026-05-08 | 7.19 | 7.22 | 7.13 | 7.13 | -0.70% | 2.98 | 1.25% |
| 2026-05-07 | 7.22 | 7.24 | 7.16 | 7.18 | -0.55% | 2.73 | 1.15% |
| 2026-05-06 | 7.32 | 7.32 | 7.18 | 7.22 | -1.37% | 4.64 | 1.94% |
| 2026-04-30 | 7.36 | 7.39 | 7.31 | 7.32 | -0.81% | 2.13 | 0.88% |
| 2026-04-29 | 7.35 | 7.42 | 7.30 | 7.38 | +0.68% | 3.11 | 1.28% |
| 2026-04-28 | 7.37 | 7.38 | 7.29 | 7.33 | -0.27% | 2.98 | 1.23% |
| 2026-04-27 | 7.41 | 7.49 | 7.33 | 7.35 | -0.81% | 4.24 | 1.73% |
| 2026-04-24 | 7.40 | 7.54 | 7.38 | 7.41 | +0.68% | 6.09 | 2.46% |
| 2026-04-23 | 7.33 | 7.39 | 7.31 | 7.36 | +0.41% | 3.04 | 1.25% |
| 2026-04-22 | 7.30 | 7.37 | 7.28 | 7.33 | +0.55% | 3.14 | 1.29% |