邮储银行 sh.601658
4.94
+0.41%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.92 | 4.95 | 4.87 | 4.94 | +0.41% | 6.68 | 0.19% |
| 2026-05-21 | 4.92 | 4.96 | 4.90 | 4.92 | +0.20% | 5.08 | 0.14% |
| 2026-05-20 | 4.96 | 4.96 | 4.90 | 4.91 | -1.01% | 5.38 | 0.15% |
| 2026-05-19 | 4.97 | 5.02 | 4.95 | 4.96 | -0.20% | 5.84 | 0.16% |
| 2026-05-18 | 4.96 | 4.99 | 4.92 | 4.97 | 0.00% | 5.75 | 0.16% |
| 2026-05-15 | 5.02 | 5.03 | 4.95 | 4.97 | -1.19% | 8.15 | 0.23% |
| 2026-05-14 | 5.00 | 5.04 | 4.99 | 5.03 | +0.60% | 5.14 | 0.14% |
| 2026-05-13 | 5.03 | 5.04 | 5.00 | 5.00 | -0.60% | 5.11 | 0.14% |
| 2026-05-12 | 5.04 | 5.07 | 5.02 | 5.03 | -0.40% | 4.82 | 0.13% |
| 2026-05-11 | 5.03 | 5.06 | 5.00 | 5.05 | +0.40% | 6.37 | 0.17% |
| 2026-05-08 | 5.04 | 5.07 | 5.02 | 5.03 | -0.20% | 5.13 | 0.14% |
| 2026-05-07 | 5.05 | 5.07 | 5.03 | 5.04 | -0.40% | 5.34 | 0.15% |
| 2026-05-06 | 5.07 | 5.08 | 5.02 | 5.06 | -0.20% | 7.42 | 0.20% |
| 2026-04-30 | 5.12 | 5.13 | 5.04 | 5.07 | -1.55% | 9.37 | 0.25% |
| 2026-04-29 | 5.20 | 5.20 | 5.10 | 5.15 | -0.96% | 7.02 | 0.19% |
| 2026-04-28 | 5.14 | 5.20 | 5.13 | 5.20 | +0.97% | 5.74 | 0.15% |
| 2026-04-27 | 5.17 | 5.23 | 5.13 | 5.15 | -0.58% | 5.53 | 0.15% |
| 2026-04-24 | 5.20 | 5.20 | 5.16 | 5.18 | -0.19% | 5.07 | 0.14% |
| 2026-04-23 | 5.16 | 5.21 | 5.15 | 5.19 | +0.58% | 5.49 | 0.15% |
| 2026-04-22 | 5.21 | 5.23 | 5.16 | 5.16 | -0.96% | 5.82 | 0.15% |