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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.18 | 5.27 | 5.17 | 5.21 | +0.58% | 9.63 | 0.25% |
| 2026-04-20 | 5.07 | 5.19 | 5.06 | 5.18 | +2.17% | 11.98 | 0.32% |
| 2026-04-17 | 5.06 | 5.09 | 5.04 | 5.07 | 0.00% | 3.60 | 0.10% |
| 2026-04-16 | 5.11 | 5.14 | 5.05 | 5.07 | -0.78% | 6.33 | 0.17% |
| 2026-04-15 | 5.05 | 5.13 | 5.04 | 5.11 | +1.19% | 8.73 | 0.24% |
| 2026-04-14 | 4.99 | 5.05 | 4.98 | 5.05 | +1.20% | 6.66 | 0.18% |
| 2026-04-13 | 4.99 | 5.00 | 4.95 | 4.99 | -0.20% | 6.14 | 0.17% |
| 2026-04-10 | 5.02 | 5.03 | 4.99 | 5.00 | -0.40% | 4.88 | 0.13% |
| 2026-04-09 | 5.04 | 5.06 | 5.01 | 5.02 | -0.59% | 4.43 | 0.12% |
| 2026-04-08 | 5.06 | 5.06 | 5.02 | 5.05 | -0.39% | 6.96 | 0.19% |
| 2026-04-07 | 5.11 | 5.12 | 5.02 | 5.07 | -0.98% | 6.86 | 0.19% |
| 2026-04-03 | 5.18 | 5.18 | 5.07 | 5.12 | -1.16% | 7.81 | 0.21% |
| 2026-04-02 | 5.11 | 5.19 | 5.10 | 5.18 | +1.37% | 9.93 | 0.27% |
| 2026-04-01 | 5.15 | 5.18 | 5.09 | 5.11 | -0.39% | 6.69 | 0.18% |
| 2026-03-31 | 5.09 | 5.17 | 5.08 | 5.13 | +0.98% | 9.84 | 0.26% |
| 2026-03-30 | 5.02 | 5.09 | 5.00 | 5.08 | +0.40% | 6.62 | 0.18% |
| 2026-03-27 | 5.10 | 5.12 | 5.05 | 5.06 | -0.98% | 5.46 | 0.15% |
| 2026-03-26 | 5.07 | 5.13 | 5.06 | 5.11 | +0.59% | 7.50 | 0.20% |
| 2026-03-25 | 5.03 | 5.08 | 4.96 | 5.08 | +1.20% | 6.39 | 0.18% |
| 2026-03-24 | 4.92 | 5.03 | 4.91 | 5.02 | +2.87% | 9.09 | 0.27% |