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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.08 | 7.16 | 7.07 | 7.16 | +1.13% | 2.48 | 1.05% |
| 2025-10-21 | 7.09 | 7.12 | 7.04 | 7.08 | -0.42% | 2.80 | 1.19% |
| 2025-10-20 | 7.12 | 7.13 | 6.98 | 7.11 | -0.28% | 2.94 | 1.26% |
| 2025-10-17 | 7.11 | 7.20 | 7.08 | 7.13 | +0.14% | 2.99 | 1.26% |
| 2025-10-16 | 7.05 | 7.13 | 7.02 | 7.12 | +0.99% | 2.65 | 1.13% |
| 2025-10-15 | 7.06 | 7.08 | 6.96 | 7.05 | -0.28% | 3.45 | 1.48% |
| 2025-10-14 | 6.89 | 7.07 | 6.85 | 7.07 | +2.46% | 3.72 | 1.61% |
| 2025-10-13 | 6.83 | 6.96 | 6.79 | 6.90 | +0.58% | 3.08 | 1.35% |
| 2025-10-10 | 6.79 | 6.89 | 6.78 | 6.86 | +1.03% | 2.66 | 1.17% |
| 2025-10-09 | 6.83 | 6.86 | 6.77 | 6.79 | -0.73% | 3.17 | 1.40% |
| 2025-09-30 | 6.93 | 6.95 | 6.81 | 6.84 | -1.58% | 3.31 | 1.46% |
| 2025-09-29 | 6.94 | 6.98 | 6.88 | 6.95 | 0.00% | 3.15 | 1.37% |
| 2025-09-26 | 6.97 | 6.97 | 6.86 | 6.95 | -0.14% | 3.50 | 1.53% |
| 2025-09-25 | 7.09 | 7.10 | 6.95 | 6.96 | -2.11% | 2.90 | 1.25% |
| 2025-09-24 | 7.00 | 7.13 | 6.95 | 7.11 | +1.57% | 2.91 | 1.24% |
| 2025-09-23 | 6.94 | 7.03 | 6.91 | 7.00 | +0.72% | 3.11 | 1.34% |
| 2025-09-22 | 7.05 | 7.05 | 6.92 | 6.95 | -1.56% | 2.99 | 1.29% |
| 2025-09-19 | 7.00 | 7.09 | 6.99 | 7.06 | +0.57% | 2.81 | 1.20% |
| 2025-09-18 | 7.27 | 7.28 | 6.98 | 7.02 | -3.17% | 6.64 | 2.83% |
| 2025-09-17 | 7.38 | 7.42 | 7.25 | 7.25 | -1.89% | 4.77 | 1.97% |