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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.09 | 7.14 | 7.03 | 7.11 | 0.00% | 2.42 | 1.03% |
| 2025-12-16 | 7.04 | 7.11 | 7.02 | 7.11 | +0.99% | 2.78 | 1.19% |
| 2025-12-15 | 7.00 | 7.06 | 6.99 | 7.04 | +0.14% | 2.36 | 1.01% |
| 2025-12-12 | 7.10 | 7.11 | 6.99 | 7.03 | -0.99% | 3.03 | 1.30% |
| 2025-12-11 | 7.05 | 7.11 | 7.01 | 7.10 | +0.85% | 3.08 | 1.31% |
| 2025-12-10 | 7.12 | 7.15 | 6.99 | 7.04 | -1.26% | 4.10 | 1.75% |
| 2025-12-09 | 7.13 | 7.18 | 7.10 | 7.13 | 0.00% | 2.54 | 1.07% |
| 2025-12-08 | 7.11 | 7.16 | 7.07 | 7.13 | +0.28% | 2.63 | 1.11% |
| 2025-12-05 | 7.26 | 7.27 | 7.09 | 7.11 | -1.93% | 4.19 | 1.77% |
| 2025-12-04 | 7.30 | 7.33 | 7.23 | 7.25 | -0.68% | 2.33 | 0.97% |
| 2025-12-03 | 7.25 | 7.33 | 7.24 | 7.30 | +0.55% | 3.20 | 1.32% |
| 2025-12-02 | 7.25 | 7.29 | 7.21 | 7.26 | +0.28% | 1.86 | 0.77% |
| 2025-12-01 | 7.13 | 7.27 | 7.13 | 7.24 | +1.54% | 3.30 | 1.38% |
| 2025-11-28 | 7.16 | 7.17 | 7.12 | 7.13 | -0.42% | 1.71 | 0.72% |
| 2025-11-27 | 7.14 | 7.19 | 7.10 | 7.16 | +0.28% | 1.54 | 0.65% |
| 2025-11-26 | 7.17 | 7.20 | 7.13 | 7.14 | 0.00% | 1.96 | 0.82% |
| 2025-11-25 | 7.06 | 7.18 | 7.04 | 7.14 | +1.28% | 2.38 | 1.00% |
| 2025-11-24 | 7.01 | 7.09 | 6.96 | 7.05 | +0.57% | 2.55 | 1.09% |
| 2025-11-21 | 7.13 | 7.17 | 7.00 | 7.01 | -1.68% | 3.06 | 1.31% |
| 2025-11-20 | 7.10 | 7.21 | 7.07 | 7.13 | +0.42% | 2.49 | 1.05% |