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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.43 | 7.45 | 7.35 | 7.42 | -0.26% | 3.71 | 1.48% |
| 2025-08-18 | 7.45 | 7.51 | 7.40 | 7.44 | -0.39% | 4.01 | 1.59% |
| 2025-08-15 | 7.54 | 7.55 | 7.31 | 7.47 | -0.52% | 5.99 | 2.39% |
| 2025-08-14 | 7.57 | 7.63 | 7.50 | 7.51 | -0.78% | 3.43 | 1.35% |
| 2025-08-13 | 7.70 | 7.72 | 7.53 | 7.57 | -2.03% | 5.59 | 2.17% |
| 2025-08-12 | 7.75 | 7.83 | 7.69 | 7.72 | -0.38% | 3.70 | 1.41% |
| 2025-08-11 | 7.65 | 7.78 | 7.62 | 7.75 | +1.41% | 5.24 | 2.01% |
| 2025-08-08 | 7.71 | 7.71 | 7.62 | 7.65 | -0.89% | 4.41 | 1.70% |
| 2025-08-07 | 7.57 | 7.78 | 7.55 | 7.71 | +2.47% | 6.87 | 2.64% |
| 2025-08-06 | 7.50 | 7.59 | 7.45 | 7.53 | +0.26% | 3.60 | 1.42% |
| 2025-08-05 | 7.32 | 7.52 | 7.30 | 7.51 | +2.68% | 4.55 | 1.80% |
| 2025-08-04 | 7.22 | 7.38 | 7.21 | 7.31 | +0.54% | 2.19 | 0.89% |
| 2025-08-01 | 7.24 | 7.32 | 7.17 | 7.27 | +0.41% | 1.78 | 0.73% |
| 2025-07-31 | 7.33 | 7.35 | 7.17 | 7.24 | -1.20% | 3.51 | 1.43% |
| 2025-07-30 | 7.28 | 7.42 | 7.28 | 7.33 | +0.40% | 2.75 | 1.10% |
| 2025-07-29 | 7.44 | 7.46 | 7.28 | 7.30 | -1.32% | 3.14 | 1.26% |
| 2025-07-28 | 7.47 | 7.50 | 7.36 | 7.40 | -0.40% | 3.41 | 1.36% |
| 2025-07-25 | 7.23 | 7.55 | 7.23 | 7.43 | +2.85% | 6.78 | 2.70% |
| 2025-07-24 | 7.26 | 7.31 | 7.20 | 7.22 | -0.54% | 3.16 | 1.29% |
| 2025-07-23 | 7.22 | 7.36 | 7.21 | 7.26 | +0.27% | 3.52 | 1.43% |