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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.06 | 7.07 | 6.86 | 6.92 | -2.26% | 5.30 | 2.30% |
| 2026-03-20 | 7.14 | 7.17 | 7.08 | 7.08 | -0.70% | 2.43 | 1.03% |
| 2026-03-19 | 7.18 | 7.24 | 7.11 | 7.13 | -0.97% | 2.56 | 1.08% |
| 2026-03-18 | 7.27 | 7.28 | 7.17 | 7.20 | -0.83% | 2.65 | 1.11% |
| 2026-03-17 | 7.19 | 7.30 | 7.18 | 7.26 | +0.97% | 3.34 | 1.39% |
| 2026-03-16 | 7.20 | 7.27 | 7.15 | 7.19 | -0.14% | 2.73 | 1.14% |
| 2026-03-13 | 7.24 | 7.28 | 7.18 | 7.20 | -0.55% | 2.53 | 1.05% |
| 2026-03-12 | 7.21 | 7.29 | 7.20 | 7.24 | +0.14% | 2.39 | 0.99% |
| 2026-03-11 | 7.18 | 7.24 | 7.13 | 7.23 | +0.56% | 2.81 | 1.18% |
| 2026-03-10 | 7.13 | 7.21 | 7.11 | 7.19 | +0.70% | 2.54 | 1.07% |
| 2026-03-09 | 7.20 | 7.23 | 7.12 | 7.14 | -1.11% | 2.66 | 1.12% |
| 2026-03-06 | 7.18 | 7.24 | 7.16 | 7.22 | +0.14% | 2.71 | 1.13% |
| 2026-03-05 | 7.10 | 7.24 | 7.08 | 7.21 | +1.84% | 4.34 | 1.82% |
| 2026-03-04 | 7.13 | 7.15 | 7.02 | 7.08 | -1.26% | 4.00 | 1.70% |
| 2026-03-03 | 7.21 | 7.27 | 7.15 | 7.17 | -0.83% | 3.41 | 1.43% |
| 2026-03-02 | 7.18 | 7.28 | 7.14 | 7.23 | +0.56% | 3.44 | 1.44% |
| 2026-02-27 | 7.13 | 7.24 | 7.12 | 7.19 | +0.98% | 3.56 | 1.49% |
| 2026-02-26 | 7.12 | 7.17 | 7.08 | 7.12 | 0.00% | 2.52 | 1.07% |
| 2026-02-25 | 7.16 | 7.20 | 7.08 | 7.12 | -0.70% | 4.68 | 1.98% |
| 2026-02-24 | 7.18 | 7.21 | 7.15 | 7.17 | +0.14% | 2.03 | 0.85% |