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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.47 | 7.51 | 7.33 | 7.41 | -1.05% | 4.85 | 1.94% |
| 2025-06-23 | 7.48 | 7.54 | 7.39 | 7.49 | 0.00% | 3.33 | 1.32% |
| 2025-06-20 | 7.35 | 7.52 | 7.29 | 7.49 | +1.87% | 3.85 | 1.53% |
| 2025-06-19 | 7.41 | 7.44 | 7.31 | 7.35 | -0.79% | 2.23 | 0.90% |
| 2025-06-18 | 7.38 | 7.44 | 7.32 | 7.41 | +0.40% | 1.91 | 0.76% |
| 2025-06-17 | 7.35 | 7.51 | 7.35 | 7.38 | +0.40% | 2.84 | 1.13% |
| 2025-06-16 | 7.25 | 7.35 | 7.20 | 7.35 | +1.49% | 2.45 | 0.99% |
| 2025-06-13 | 7.27 | 7.34 | 7.21 | 7.24 | -0.54% | 3.34 | 1.36% |
| 2025-06-12 | 7.19 | 7.30 | 7.17 | 7.28 | +1.23% | 2.97 | 1.21% |
| 2025-06-11 | 7.10 | 7.22 | 7.04 | 7.19 | +1.24% | 3.27 | 1.36% |
| 2025-06-10 | 7.13 | 7.20 | 7.07 | 7.11 | +0.28% | 3.17 | 1.31% |
| 2025-06-09 | 7.16 | 7.21 | 6.96 | 7.09 | -0.14% | 3.94 | 1.65% |
| 2025-06-06 | 6.85 | 7.11 | 6.85 | 7.10 | +3.72% | 5.59 | 2.36% |
| 2025-06-05 | 6.99 | 7.05 | 6.83 | 6.84 | -0.99% | 5.57 | 2.38% |
| 2025-06-04 | 6.91 | 6.94 | 6.82 | 6.91 | 0.00% | 3.90 | 1.62% |
| 2025-06-03 | 6.85 | 6.94 | 6.81 | 6.91 | +1.01% | 4.54 | 1.89% |
| 2025-05-30 | 6.84 | 6.91 | 6.82 | 6.84 | +0.13% | 4.47 | 1.87% |
| 2025-05-29 | 6.84 | 6.88 | 6.81 | 6.83 | -0.13% | 3.31 | 1.38% |
| 2025-05-28 | 6.76 | 6.86 | 6.74 | 6.84 | +1.41% | 3.75 | 1.58% |
| 2025-05-27 | 6.70 | 6.82 | 6.69 | 6.75 | +0.77% | 3.52 | 1.49% |