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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.22 | 7.25 | 7.16 | 7.16 | -0.69% | 2.37 | 0.99% |
| 2026-02-12 | 7.35 | 7.35 | 7.18 | 7.21 | -1.90% | 3.74 | 1.56% |
| 2026-02-11 | 7.36 | 7.38 | 7.29 | 7.35 | -0.14% | 2.64 | 1.09% |
| 2026-02-10 | 7.35 | 7.40 | 7.30 | 7.36 | 0.00% | 2.02 | 0.83% |
| 2026-02-09 | 7.34 | 7.40 | 7.31 | 7.36 | +0.27% | 2.26 | 0.93% |
| 2026-02-06 | 7.37 | 7.41 | 7.28 | 7.34 | -0.68% | 3.50 | 1.44% |
| 2026-02-05 | 7.28 | 7.41 | 7.26 | 7.39 | +1.79% | 4.05 | 1.66% |
| 2026-02-04 | 7.10 | 7.28 | 7.10 | 7.26 | +1.97% | 3.18 | 1.33% |
| 2026-02-03 | 7.22 | 7.26 | 7.09 | 7.12 | -1.39% | 4.70 | 1.98% |
| 2026-02-02 | 7.30 | 7.39 | 7.20 | 7.22 | -1.10% | 3.40 | 1.41% |
| 2026-01-30 | 7.40 | 7.45 | 7.27 | 7.30 | -1.35% | 2.90 | 1.19% |
| 2026-01-29 | 7.30 | 7.45 | 7.28 | 7.40 | +0.82% | 4.21 | 1.72% |
| 2026-01-28 | 7.18 | 7.39 | 7.17 | 7.34 | +2.23% | 5.37 | 2.21% |
| 2026-01-27 | 7.19 | 7.25 | 7.14 | 7.18 | -0.14% | 3.52 | 1.47% |
| 2026-01-26 | 7.19 | 7.23 | 7.14 | 7.19 | +0.14% | 2.63 | 1.10% |
| 2026-01-23 | 7.28 | 7.28 | 7.16 | 7.18 | -1.51% | 3.50 | 1.47% |
| 2026-01-22 | 7.15 | 7.29 | 7.12 | 7.29 | +1.96% | 4.57 | 1.90% |
| 2026-01-21 | 7.23 | 7.25 | 7.10 | 7.15 | -1.38% | 3.41 | 1.44% |
| 2026-01-20 | 7.07 | 7.25 | 7.06 | 7.25 | +2.40% | 7.60 | 3.19% |
| 2026-01-19 | 6.97 | 7.10 | 6.95 | 7.08 | +1.58% | 5.80 | 2.48% |