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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.21 | 7.27 | 7.10 | 7.24 | +0.96% | 4.09 | 1.68% |
| 2025-07-21 | 7.27 | 7.31 | 7.17 | 7.17 | -1.35% | 3.26 | 1.34% |
| 2025-07-18 | 7.25 | 7.30 | 7.23 | 7.27 | +0.14% | 2.74 | 1.11% |
| 2025-07-17 | 7.26 | 7.31 | 7.22 | 7.26 | 0.00% | 1.88 | 0.77% |
| 2025-07-16 | 7.35 | 7.37 | 7.20 | 7.26 | -1.33% | 3.27 | 1.33% |
| 2025-07-15 | 7.45 | 7.50 | 7.35 | 7.36 | -1.05% | 2.42 | 0.97% |
| 2025-07-14 | 7.33 | 7.49 | 7.33 | 7.44 | +1.34% | 4.12 | 1.64% |
| 2025-07-11 | 7.53 | 7.56 | 7.34 | 7.34 | -2.22% | 6.07 | 2.41% |
| 2025-07-10 | 7.44 | 7.56 | 7.44 | 7.51 | +1.06% | 4.07 | 1.60% |
| 2025-07-09 | 7.39 | 7.47 | 7.37 | 7.43 | +0.53% | 2.72 | 1.08% |
| 2025-07-08 | 7.41 | 7.46 | 7.34 | 7.39 | -0.26% | 2.83 | 1.13% |
| 2025-07-07 | 7.45 | 7.48 | 7.36 | 7.41 | -0.53% | 2.29 | 0.91% |
| 2025-07-04 | 7.40 | 7.54 | 7.38 | 7.45 | +0.66% | 3.56 | 1.41% |
| 2025-07-03 | 7.38 | 7.48 | 7.36 | 7.40 | +0.27% | 1.80 | 0.72% |
| 2025-07-02 | 7.36 | 7.44 | 7.35 | 7.38 | +0.27% | 2.35 | 0.94% |
| 2025-07-01 | 7.23 | 7.38 | 7.23 | 7.36 | +1.90% | 2.79 | 1.12% |
| 2025-06-30 | 7.29 | 7.30 | 7.16 | 7.22 | -1.21% | 4.29 | 1.76% |
| 2025-06-27 | 7.49 | 7.59 | 7.26 | 7.31 | -2.48% | 5.47 | 2.18% |
| 2025-06-26 | 7.41 | 7.51 | 7.33 | 7.50 | +1.19% | 4.75 | 1.89% |
| 2025-06-25 | 7.42 | 7.44 | 7.30 | 7.41 | 0.00% | 3.96 | 1.59% |