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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.04 | 5.05 | 4.87 | 4.88 | -3.37% | 12.00 | 0.36% |
| 2026-03-20 | 5.08 | 5.13 | 5.05 | 5.05 | -0.98% | 6.38 | 0.19% |
| 2026-03-19 | 5.10 | 5.15 | 5.08 | 5.10 | -0.58% | 6.99 | 0.20% |
| 2026-03-18 | 5.17 | 5.17 | 5.08 | 5.13 | -0.77% | 8.63 | 0.25% |
| 2026-03-17 | 5.10 | 5.19 | 5.09 | 5.17 | +1.17% | 9.57 | 0.28% |
| 2026-03-16 | 5.08 | 5.13 | 5.07 | 5.11 | +0.59% | 7.70 | 0.22% |
| 2026-03-13 | 5.05 | 5.12 | 5.03 | 5.08 | +0.40% | 8.42 | 0.25% |
| 2026-03-12 | 5.02 | 5.06 | 5.01 | 5.06 | +0.60% | 8.50 | 0.25% |
| 2026-03-11 | 4.98 | 5.03 | 4.96 | 5.03 | +1.00% | 6.94 | 0.21% |
| 2026-03-10 | 4.98 | 4.99 | 4.95 | 4.98 | +0.20% | 5.32 | 0.16% |
| 2026-03-09 | 4.98 | 5.02 | 4.95 | 4.97 | -0.60% | 8.70 | 0.26% |
| 2026-03-06 | 4.98 | 5.02 | 4.96 | 5.00 | +0.40% | 5.08 | 0.15% |
| 2026-03-05 | 4.92 | 4.99 | 4.92 | 4.98 | +1.01% | 7.39 | 0.22% |
| 2026-03-04 | 5.03 | 5.04 | 4.91 | 4.93 | -2.18% | 11.88 | 0.36% |
| 2026-03-03 | 4.99 | 5.07 | 4.97 | 5.04 | +1.00% | 11.73 | 0.35% |
| 2026-03-02 | 4.96 | 5.02 | 4.95 | 4.99 | +0.40% | 7.01 | 0.21% |
| 2026-02-27 | 4.98 | 5.00 | 4.96 | 4.97 | -0.20% | 5.57 | 0.17% |
| 2026-02-26 | 5.02 | 5.03 | 4.97 | 4.98 | -0.60% | 7.13 | 0.21% |
| 2026-02-25 | 5.04 | 5.06 | 5.01 | 5.01 | -0.79% | 11.00 | 0.33% |
| 2026-02-24 | 5.08 | 5.09 | 5.03 | 5.05 | -0.39% | 7.02 | 0.21% |