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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.19 | 5.20 | 5.14 | 5.17 | -0.19% | 7.86 | 0.23% |
| 2026-01-15 | 5.27 | 5.28 | 5.17 | 5.18 | -1.89% | 8.45 | 0.24% |
| 2026-01-14 | 5.36 | 5.36 | 5.26 | 5.28 | -1.68% | 11.41 | 0.32% |
| 2026-01-13 | 5.34 | 5.40 | 5.33 | 5.37 | +0.56% | 8.50 | 0.24% |
| 2026-01-12 | 5.32 | 5.35 | 5.28 | 5.34 | +0.75% | 7.78 | 0.22% |
| 2026-01-09 | 5.29 | 5.31 | 5.26 | 5.30 | +0.18% | 8.27 | 0.23% |
| 2026-01-08 | 5.32 | 5.33 | 5.28 | 5.29 | -0.37% | 6.38 | 0.18% |
| 2026-01-07 | 5.38 | 5.40 | 5.31 | 5.31 | -1.45% | 8.55 | 0.23% |
| 2026-01-06 | 5.34 | 5.39 | 5.30 | 5.39 | +1.10% | 7.85 | 0.21% |
| 2026-01-05 | 5.34 | 5.37 | 5.29 | 5.33 | 0.00% | 8.41 | 0.23% |
| 2025-12-31 | 5.33 | 5.36 | 5.31 | 5.33 | -0.18% | 5.87 | 0.16% |
| 2025-12-30 | 5.33 | 5.37 | 5.29 | 5.34 | +0.37% | 7.85 | 0.21% |
| 2025-12-29 | 5.28 | 5.34 | 5.25 | 5.32 | +0.74% | 8.02 | 0.22% |
| 2025-12-26 | 5.29 | 5.30 | 5.26 | 5.28 | -0.18% | 4.30 | 0.12% |
| 2025-12-25 | 5.28 | 5.32 | 5.27 | 5.29 | +0.19% | 5.18 | 0.14% |
| 2025-12-24 | 5.33 | 5.35 | 5.26 | 5.28 | -0.92% | 7.77 | 0.21% |
| 2025-12-23 | 5.31 | 5.34 | 5.30 | 5.33 | +0.37% | 7.39 | 0.20% |
| 2025-12-22 | 5.30 | 5.33 | 5.28 | 5.31 | +0.18% | 5.78 | 0.16% |
| 2025-12-19 | 5.30 | 5.34 | 5.28 | 5.30 | -0.37% | 7.06 | 0.19% |
| 2025-12-18 | 5.25 | 5.33 | 5.24 | 5.32 | +1.12% | 6.79 | 0.19% |