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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.97 | 6.99 | 6.93 | 6.97 | +0.29% | 2.22 | 0.96% |
| 2026-01-15 | 6.96 | 6.98 | 6.95 | 6.95 | -0.14% | 1.74 | 0.75% |
| 2026-01-14 | 7.01 | 7.02 | 6.96 | 6.96 | -0.71% | 3.98 | 1.72% |
| 2026-01-13 | 7.01 | 7.05 | 6.99 | 7.01 | -0.14% | 2.84 | 1.22% |
| 2026-01-12 | 7.01 | 7.03 | 6.98 | 7.02 | -0.14% | 2.63 | 1.13% |
| 2026-01-09 | 7.00 | 7.03 | 6.97 | 7.03 | +0.43% | 2.79 | 1.20% |
| 2026-01-08 | 7.05 | 7.06 | 7.00 | 7.00 | -0.71% | 2.24 | 0.96% |
| 2026-01-07 | 7.09 | 7.10 | 7.04 | 7.05 | -0.70% | 2.69 | 1.15% |
| 2026-01-06 | 7.04 | 7.10 | 7.03 | 7.10 | +0.71% | 2.44 | 1.04% |
| 2026-01-05 | 7.04 | 7.06 | 7.01 | 7.05 | +0.14% | 2.57 | 1.10% |
| 2025-12-31 | 7.04 | 7.06 | 7.03 | 7.04 | -0.14% | 1.68 | 0.72% |
| 2025-12-30 | 7.06 | 7.07 | 7.03 | 7.05 | -0.14% | 1.40 | 0.60% |
| 2025-12-29 | 7.05 | 7.07 | 7.02 | 7.06 | 0.00% | 2.08 | 0.89% |
| 2025-12-26 | 7.08 | 7.09 | 7.04 | 7.06 | -0.28% | 1.82 | 0.78% |
| 2025-12-25 | 7.07 | 7.10 | 7.06 | 7.08 | +0.14% | 2.00 | 0.85% |
| 2025-12-24 | 7.14 | 7.14 | 7.05 | 7.07 | -0.84% | 2.57 | 1.10% |
| 2025-12-23 | 7.16 | 7.25 | 7.12 | 7.13 | -0.42% | 1.85 | 0.78% |
| 2025-12-22 | 7.22 | 7.24 | 7.16 | 7.16 | -1.10% | 1.87 | 0.78% |
| 2025-12-19 | 7.23 | 7.27 | 7.18 | 7.24 | +0.14% | 2.08 | 0.87% |
| 2025-12-18 | 7.10 | 7.26 | 7.08 | 7.23 | +1.69% | 3.92 | 1.64% |