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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.26 | 7.31 | 7.24 | 7.29 | +0.41% | 2.56 | 1.06% |
| 2026-04-20 | 7.23 | 7.27 | 7.19 | 7.26 | +0.69% | 2.72 | 1.13% |
| 2026-04-17 | 7.17 | 7.25 | 7.14 | 7.21 | +0.84% | 3.22 | 1.35% |
| 2026-04-16 | 7.13 | 7.20 | 7.12 | 7.15 | +0.28% | 2.79 | 1.17% |
| 2026-04-15 | 7.08 | 7.15 | 7.08 | 7.13 | +0.71% | 2.51 | 1.06% |
| 2026-04-14 | 7.01 | 7.12 | 7.01 | 7.08 | +1.00% | 2.64 | 1.13% |
| 2026-04-13 | 7.02 | 7.04 | 6.99 | 7.01 | -0.28% | 1.57 | 0.67% |
| 2026-04-10 | 7.02 | 7.05 | 7.02 | 7.03 | +0.14% | 1.31 | 0.56% |
| 2026-04-09 | 7.03 | 7.11 | 7.01 | 7.02 | -0.71% | 1.83 | 0.78% |
| 2026-04-08 | 7.02 | 7.08 | 6.98 | 7.07 | +1.29% | 2.69 | 1.16% |
| 2026-04-07 | 7.04 | 7.06 | 6.98 | 6.98 | -0.85% | 1.91 | 0.82% |
| 2026-04-03 | 7.11 | 7.11 | 7.01 | 7.04 | -0.85% | 1.61 | 0.69% |
| 2026-04-02 | 7.12 | 7.14 | 7.07 | 7.10 | -0.28% | 1.81 | 0.77% |
| 2026-04-01 | 7.17 | 7.19 | 7.10 | 7.12 | -0.28% | 2.47 | 1.04% |
| 2026-03-31 | 7.12 | 7.22 | 7.12 | 7.14 | +0.28% | 2.35 | 0.99% |
| 2026-03-30 | 7.05 | 7.13 | 7.03 | 7.12 | +0.28% | 1.92 | 0.82% |
| 2026-03-27 | 7.11 | 7.14 | 7.04 | 7.10 | -0.42% | 1.86 | 0.79% |
| 2026-03-26 | 7.08 | 7.18 | 7.06 | 7.13 | +0.71% | 2.80 | 1.19% |
| 2026-03-25 | 7.05 | 7.09 | 7.01 | 7.08 | +0.71% | 2.37 | 1.02% |
| 2026-03-24 | 6.96 | 7.05 | 6.92 | 7.03 | +1.59% | 2.68 | 1.16% |