常熟银行 sh.601128
7.15
+0.56%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.10 | 7.21 | 7.07 | 7.13 | +0.42% | 2.49 | 1.05% |
| 2025-11-19 | 7.08 | 7.15 | 7.07 | 7.10 | +0.28% | 1.47 | 0.62% |
| 2025-11-18 | 7.12 | 7.15 | 7.06 | 7.08 | -0.56% | 2.21 | 0.94% |
| 2025-11-17 | 7.21 | 7.23 | 7.11 | 7.12 | -1.52% | 2.83 | 1.20% |
| 2025-11-14 | 7.23 | 7.30 | 7.21 | 7.23 | 0.00% | 2.53 | 1.05% |
| 2025-11-13 | 7.26 | 7.28 | 7.16 | 7.23 | -0.28% | 2.28 | 0.96% |
| 2025-11-12 | 7.25 | 7.32 | 7.24 | 7.25 | 0.00% | 2.41 | 1.00% |
| 2025-11-11 | 7.23 | 7.26 | 7.21 | 7.25 | 0.00% | 1.62 | 0.68% |
| 2025-11-10 | 7.17 | 7.27 | 7.14 | 7.25 | +0.97% | 2.10 | 0.88% |
| 2025-11-07 | 7.24 | 7.30 | 7.18 | 7.18 | -0.83% | 2.39 | 1.00% |
| 2025-11-06 | 7.17 | 7.25 | 7.15 | 7.24 | +0.70% | 2.77 | 1.16% |
| 2025-11-05 | 7.23 | 7.27 | 7.16 | 7.19 | -0.55% | 3.18 | 1.33% |
| 2025-11-04 | 7.11 | 7.28 | 7.08 | 7.23 | +1.83% | 6.61 | 2.77% |
| 2025-11-03 | 7.05 | 7.12 | 7.00 | 7.10 | +0.71% | 4.56 | 1.94% |
| 2025-10-31 | 7.05 | 7.09 | 6.93 | 7.05 | +0.14% | 5.53 | 2.38% |
| 2025-10-30 | 6.97 | 7.24 | 6.97 | 7.04 | +1.73% | 8.01 | 3.39% |
| 2025-10-29 | 7.00 | 7.01 | 6.88 | 6.92 | -1.14% | 3.00 | 1.31% |
| 2025-10-28 | 7.04 | 7.08 | 6.95 | 7.00 | -0.57% | 2.68 | 1.15% |
| 2025-10-27 | 7.08 | 7.09 | 7.01 | 7.04 | -0.71% | 2.86 | 1.22% |
| 2025-10-24 | 7.18 | 7.20 | 7.08 | 7.09 | -1.53% | 2.42 | 1.02% |