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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.93 | 6.04 | 5.92 | 6.01 | +1.65% | 10.05 | 0.24% |
| 2025-08-18 | 5.85 | 5.96 | 5.81 | 5.92 | +0.67% | 12.15 | 0.30% |
| 2025-08-15 | 5.98 | 6.01 | 5.83 | 5.88 | -1.80% | 17.80 | 0.44% |
| 2025-08-14 | 5.89 | 6.01 | 5.88 | 5.98 | +1.49% | 11.50 | 0.28% |
| 2025-08-13 | 5.90 | 5.94 | 5.84 | 5.90 | +0.50% | 10.97 | 0.27% |
| 2025-08-12 | 5.83 | 5.95 | 5.83 | 5.87 | +0.67% | 8.86 | 0.22% |
| 2025-08-11 | 5.87 | 5.89 | 5.80 | 5.83 | -1.00% | 10.14 | 0.25% |
| 2025-08-08 | 5.89 | 5.92 | 5.81 | 5.89 | +0.33% | 8.53 | 0.21% |
| 2025-08-07 | 5.76 | 5.90 | 5.73 | 5.87 | +1.69% | 11.69 | 0.29% |
| 2025-08-06 | 5.73 | 5.79 | 5.72 | 5.77 | +0.85% | 9.61 | 0.24% |
| 2025-08-05 | 5.61 | 5.73 | 5.60 | 5.72 | +1.56% | 10.81 | 0.28% |
| 2025-08-04 | 5.52 | 5.64 | 5.52 | 5.63 | +1.77% | 12.20 | 0.32% |
| 2025-08-01 | 5.59 | 5.67 | 5.52 | 5.53 | -1.39% | 17.24 | 0.45% |
| 2025-07-31 | 5.56 | 5.65 | 5.49 | 5.61 | +0.88% | 15.58 | 0.41% |
| 2025-07-30 | 5.49 | 5.67 | 5.48 | 5.56 | +1.43% | 18.71 | 0.49% |
| 2025-07-29 | 5.51 | 5.58 | 5.48 | 5.49 | -0.36% | 13.41 | 0.35% |
| 2025-07-28 | 5.48 | 5.53 | 5.46 | 5.51 | +0.54% | 10.85 | 0.29% |
| 2025-07-25 | 5.47 | 5.52 | 5.46 | 5.48 | 0.00% | 8.74 | 0.23% |
| 2025-07-24 | 5.53 | 5.54 | 5.46 | 5.48 | -0.89% | 11.97 | 0.32% |
| 2025-07-23 | 5.48 | 5.58 | 5.46 | 5.52 | +0.89% | 12.87 | 0.34% |