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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.52 | 5.53 | 5.43 | 5.48 | -1.06% | 15.14 | 0.40% |
| 2025-07-21 | 5.57 | 5.58 | 5.52 | 5.53 | -0.53% | 9.35 | 0.25% |
| 2025-07-18 | 5.52 | 5.58 | 5.52 | 5.56 | +0.71% | 10.58 | 0.28% |
| 2025-07-17 | 5.52 | 5.54 | 5.51 | 5.52 | 0.00% | 6.44 | 0.17% |
| 2025-07-16 | 5.54 | 5.55 | 5.49 | 5.52 | -0.18% | 9.73 | 0.26% |
| 2025-07-15 | 5.60 | 5.63 | 5.52 | 5.53 | -0.88% | 9.25 | 0.24% |
| 2025-07-14 | 5.56 | 5.68 | 5.55 | 5.58 | +0.71% | 12.75 | 0.33% |
| 2025-07-11 | 5.69 | 5.73 | 5.54 | 5.54 | -2.07% | 17.55 | 0.45% |
| 2025-07-10 | 5.64 | 5.73 | 5.64 | 5.66 | +0.52% | 13.31 | 0.34% |
| 2025-07-09 | 5.62 | 5.69 | 5.61 | 5.63 | +0.17% | 11.90 | 0.31% |
| 2025-07-08 | 5.57 | 5.63 | 5.56 | 5.62 | +0.88% | 10.85 | 0.28% |
| 2025-07-07 | 5.49 | 5.57 | 5.47 | 5.57 | +1.60% | 10.47 | 0.28% |
| 2025-07-04 | 5.39 | 5.52 | 5.38 | 5.49 | +1.81% | 15.94 | 0.43% |
| 2025-07-03 | 5.40 | 5.43 | 5.36 | 5.39 | -0.18% | 9.03 | 0.24% |
| 2025-07-02 | 5.41 | 5.44 | 5.39 | 5.40 | 0.00% | 9.98 | 0.27% |
| 2025-07-01 | 5.35 | 5.42 | 5.34 | 5.40 | +0.91% | 10.46 | 0.28% |
| 2025-06-30 | 5.33 | 5.36 | 5.30 | 5.35 | -0.18% | 11.17 | 0.31% |
| 2025-06-27 | 5.52 | 5.53 | 5.34 | 5.36 | -3.18% | 22.65 | 0.61% |
| 2025-06-26 | 5.49 | 5.54 | 5.43 | 5.53 | +0.71% | 13.95 | 0.37% |
| 2025-06-25 | 5.49 | 5.51 | 5.42 | 5.50 | +0.18% | 14.36 | 0.38% |