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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.52 | 5.55 | 5.43 | 5.49 | -0.71% | 14.71 | 0.39% |
| 2025-06-23 | 5.41 | 5.55 | 5.35 | 5.52 | +1.80% | 11.82 | 0.32% |
| 2025-06-20 | 5.40 | 5.46 | 5.38 | 5.43 | +0.54% | 10.64 | 0.29% |
| 2025-06-19 | 5.39 | 5.42 | 5.35 | 5.40 | +0.18% | 8.00 | 0.22% |
| 2025-06-18 | 5.31 | 5.40 | 5.28 | 5.39 | +1.47% | 11.10 | 0.30% |
| 2025-06-17 | 5.29 | 5.35 | 5.28 | 5.31 | +0.18% | 9.16 | 0.25% |
| 2025-06-16 | 5.19 | 5.30 | 5.16 | 5.30 | +2.07% | 14.77 | 0.41% |
| 2025-06-13 | 5.25 | 5.26 | 5.18 | 5.19 | -1.12% | 9.84 | 0.27% |
| 2025-06-12 | 5.24 | 5.26 | 5.22 | 5.25 | +0.19% | 8.03 | 0.22% |
| 2025-06-11 | 5.25 | 5.28 | 5.22 | 5.24 | 0.00% | 7.50 | 0.21% |
| 2025-06-10 | 5.22 | 5.31 | 5.21 | 5.24 | +0.56% | 11.95 | 0.33% |
| 2025-06-09 | 5.24 | 5.25 | 5.20 | 5.21 | -0.56% | 8.19 | 0.23% |
| 2025-06-06 | 5.25 | 5.28 | 5.22 | 5.24 | +0.19% | 6.98 | 0.19% |
| 2025-06-05 | 5.27 | 5.29 | 5.23 | 5.23 | -0.74% | 6.58 | 0.18% |
| 2025-06-04 | 5.29 | 5.31 | 5.25 | 5.27 | -0.37% | 6.17 | 0.17% |
| 2025-06-03 | 5.18 | 5.30 | 5.18 | 5.29 | +1.50% | 10.26 | 0.28% |
| 2025-05-30 | 5.17 | 5.23 | 5.16 | 5.21 | +0.95% | 7.88 | 0.22% |
| 2025-05-29 | 5.18 | 5.20 | 5.16 | 5.16 | -0.56% | 6.05 | 0.17% |
| 2025-05-28 | 5.23 | 5.25 | 5.16 | 5.19 | -0.56% | 6.13 | 0.17% |
| 2025-05-27 | 5.20 | 5.25 | 5.19 | 5.22 | +0.56% | 4.89 | 0.14% |