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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.55 | 7.57 | 7.36 | 7.39 | -1.73% | 3.35 | 1.36% |
| 2025-09-15 | 7.58 | 7.59 | 7.51 | 7.52 | -0.92% | 2.05 | 0.82% |
| 2025-09-12 | 7.62 | 7.66 | 7.56 | 7.59 | -0.52% | 2.32 | 0.92% |
| 2025-09-11 | 7.56 | 7.65 | 7.50 | 7.63 | +0.66% | 3.19 | 1.27% |
| 2025-09-10 | 7.59 | 7.60 | 7.52 | 7.58 | -0.39% | 1.91 | 0.76% |
| 2025-09-09 | 7.51 | 7.62 | 7.48 | 7.61 | +1.20% | 3.54 | 1.41% |
| 2025-09-08 | 7.42 | 7.57 | 7.40 | 7.52 | +1.35% | 3.24 | 1.30% |
| 2025-09-05 | 7.43 | 7.43 | 7.32 | 7.42 | -0.39% | 2.87 | 1.15% |
| 2025-09-04 | 7.37 | 7.46 | 7.26 | 7.45 | +1.20% | 4.25 | 1.71% |
| 2025-09-03 | 7.48 | 7.48 | 7.35 | 7.36 | -1.44% | 2.33 | 0.93% |
| 2025-09-02 | 7.34 | 7.50 | 7.33 | 7.47 | +1.46% | 3.95 | 1.57% |
| 2025-09-01 | 7.38 | 7.43 | 7.27 | 7.36 | -0.13% | 3.30 | 1.32% |
| 2025-08-29 | 7.39 | 7.51 | 7.37 | 7.37 | -0.27% | 3.38 | 1.34% |
| 2025-08-28 | 7.35 | 7.44 | 7.29 | 7.39 | +0.40% | 2.75 | 1.10% |
| 2025-08-27 | 7.52 | 7.52 | 7.36 | 7.36 | -2.09% | 3.70 | 1.47% |
| 2025-08-26 | 7.54 | 7.56 | 7.50 | 7.52 | -0.13% | 2.88 | 1.13% |
| 2025-08-25 | 7.43 | 7.54 | 7.40 | 7.53 | +1.05% | 3.68 | 1.45% |
| 2025-08-22 | 7.53 | 7.54 | 7.38 | 7.45 | -1.17% | 3.96 | 1.58% |
| 2025-08-21 | 7.51 | 7.57 | 7.46 | 7.54 | +0.39% | 2.67 | 1.05% |
| 2025-08-20 | 7.39 | 7.54 | 7.37 | 7.51 | +1.19% | 3.86 | 1.53% |