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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.23 | 5.27 | 5.18 | 5.19 | -0.93% | 6.00 | 0.17% |
| 2025-05-23 | 5.27 | 5.31 | 5.22 | 5.24 | -0.56% | 7.79 | 0.22% |
| 2025-05-22 | 5.22 | 5.27 | 5.20 | 5.27 | +0.94% | 6.57 | 0.18% |
| 2025-05-21 | 5.19 | 5.25 | 5.18 | 5.22 | +0.56% | 5.69 | 0.16% |
| 2025-05-20 | 5.20 | 5.24 | 5.17 | 5.19 | +0.19% | 5.41 | 0.15% |
| 2025-05-19 | 5.19 | 5.23 | 5.18 | 5.18 | -0.38% | 5.06 | 0.14% |
| 2025-05-16 | 5.23 | 5.25 | 5.16 | 5.20 | -0.56% | 6.69 | 0.19% |
| 2025-05-15 | 5.24 | 5.28 | 5.22 | 5.23 | -0.19% | 6.47 | 0.18% |
| 2025-05-14 | 5.18 | 5.26 | 5.17 | 5.24 | +0.94% | 9.02 | 0.25% |
| 2025-05-13 | 5.12 | 5.20 | 5.11 | 5.19 | +1.14% | 9.49 | 0.27% |
| 2025-05-12 | 5.13 | 5.17 | 5.09 | 5.13 | -0.19% | 9.68 | 0.28% |
| 2025-05-09 | 5.09 | 5.16 | 5.08 | 5.14 | +1.15% | 9.70 | 0.28% |
| 2025-05-08 | 5.08 | 5.13 | 5.07 | 5.08 | -0.19% | 7.32 | 0.21% |
| 2025-05-07 | 5.04 | 5.09 | 5.01 | 5.09 | +1.76% | 10.64 | 0.31% |
| 2025-05-06 | 4.99 | 5.01 | 4.96 | 5.01 | 0.00% | 8.52 | 0.25% |