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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.12 | 5.13 | 5.06 | 5.07 | -0.78% | 5.64 | 0.17% |
| 2026-02-12 | 5.20 | 5.20 | 5.11 | 5.11 | -1.54% | 6.57 | 0.19% |
| 2026-02-11 | 5.21 | 5.21 | 5.15 | 5.19 | -0.19% | 4.98 | 0.14% |
| 2026-02-10 | 5.18 | 5.23 | 5.17 | 5.20 | +0.39% | 5.99 | 0.17% |
| 2026-02-09 | 5.16 | 5.19 | 5.14 | 5.18 | 0.00% | 5.33 | 0.15% |
| 2026-02-06 | 5.18 | 5.21 | 5.13 | 5.18 | -0.19% | 6.74 | 0.19% |
| 2026-02-05 | 5.12 | 5.21 | 5.11 | 5.19 | +1.57% | 9.98 | 0.29% |
| 2026-02-04 | 5.03 | 5.12 | 5.02 | 5.11 | +1.59% | 9.59 | 0.28% |
| 2026-02-03 | 5.08 | 5.09 | 5.01 | 5.03 | -1.37% | 9.58 | 0.28% |
| 2026-02-02 | 5.07 | 5.14 | 5.05 | 5.10 | +0.79% | 11.28 | 0.33% |
| 2026-01-30 | 5.09 | 5.13 | 5.05 | 5.06 | -0.59% | 8.94 | 0.26% |
| 2026-01-29 | 5.04 | 5.10 | 5.01 | 5.09 | +0.99% | 9.71 | 0.29% |
| 2026-01-28 | 5.05 | 5.10 | 5.04 | 5.04 | -0.40% | 9.08 | 0.27% |
| 2026-01-27 | 5.07 | 5.13 | 5.05 | 5.06 | -0.39% | 8.41 | 0.25% |
| 2026-01-26 | 5.04 | 5.10 | 5.01 | 5.08 | +0.59% | 9.05 | 0.27% |
| 2026-01-23 | 5.10 | 5.11 | 5.04 | 5.05 | -0.79% | 7.14 | 0.21% |
| 2026-01-22 | 5.08 | 5.14 | 5.05 | 5.09 | +0.20% | 6.59 | 0.19% |
| 2026-01-21 | 5.19 | 5.21 | 5.07 | 5.08 | -2.12% | 10.31 | 0.30% |
| 2026-01-20 | 5.15 | 5.21 | 5.13 | 5.19 | +0.97% | 7.41 | 0.21% |
| 2026-01-19 | 5.16 | 5.17 | 5.14 | 5.14 | -0.58% | 5.62 | 0.16% |