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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.74 | 6.78 | 6.68 | 6.69 | -0.64% | 2.13 | 0.91% |
| 2025-05-23 | 6.82 | 6.88 | 6.74 | 6.74 | -1.27% | 2.69 | 1.13% |
| 2025-05-22 | 6.72 | 6.83 | 6.70 | 6.82 | +1.54% | 2.97 | 1.26% |
| 2025-05-21 | 6.66 | 6.75 | 6.65 | 6.72 | +1.04% | 3.02 | 1.29% |
| 2025-05-20 | 6.66 | 6.72 | 6.61 | 6.65 | 0.00% | 2.39 | 1.03% |
| 2025-05-19 | 6.65 | 6.69 | 6.63 | 6.65 | 0.00% | 2.02 | 0.87% |
| 2025-05-16 | 6.67 | 6.72 | 6.63 | 6.65 | -0.39% | 2.26 | 0.97% |
| 2025-05-15 | 6.69 | 6.75 | 6.65 | 6.68 | -0.26% | 2.73 | 1.16% |
| 2025-05-14 | 6.71 | 6.74 | 6.65 | 6.69 | -0.39% | 3.53 | 1.51% |
| 2025-05-13 | 6.52 | 6.72 | 6.48 | 6.72 | +2.91% | 4.74 | 2.05% |
| 2025-05-12 | 6.48 | 6.59 | 6.45 | 6.53 | +0.67% | 2.58 | 1.13% |
| 2025-05-09 | 6.42 | 6.52 | 6.42 | 6.49 | +0.81% | 2.77 | 1.22% |
| 2025-05-08 | 6.31 | 6.49 | 6.30 | 6.44 | +1.92% | 3.18 | 1.43% |
| 2025-05-07 | 6.29 | 6.32 | 6.26 | 6.31 | +0.83% | 2.19 | 1.00% |
| 2025-05-06 | 6.31 | 6.32 | 6.23 | 6.26 | -0.14% | 2.61 | 1.20% |