邮储银行 sh.601658
4.97
+0.61%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.25 | 5.33 | 5.24 | 5.32 | +1.12% | 6.79 | 0.19% |
| 2025-12-17 | 5.22 | 5.29 | 5.19 | 5.26 | +0.56% | 7.47 | 0.21% |
| 2025-12-16 | 5.28 | 5.30 | 5.22 | 5.23 | -0.93% | 6.33 | 0.18% |
| 2025-12-15 | 5.29 | 5.32 | 5.27 | 5.28 | -0.18% | 6.11 | 0.17% |
| 2025-12-12 | 5.34 | 5.35 | 5.28 | 5.29 | -1.28% | 8.15 | 0.22% |
| 2025-12-11 | 5.33 | 5.36 | 5.30 | 5.36 | +0.55% | 6.49 | 0.18% |
| 2025-12-10 | 5.41 | 5.43 | 5.32 | 5.33 | -1.62% | 8.54 | 0.23% |
| 2025-12-09 | 5.45 | 5.45 | 5.40 | 5.42 | -0.54% | 7.25 | 0.19% |
| 2025-12-08 | 5.43 | 5.47 | 5.42 | 5.45 | +0.18% | 6.77 | 0.18% |
| 2025-12-05 | 5.44 | 5.47 | 5.40 | 5.44 | -0.18% | 6.96 | 0.19% |
| 2025-12-04 | 5.48 | 5.49 | 5.43 | 5.45 | -0.54% | 5.98 | 0.16% |
| 2025-12-03 | 5.53 | 5.55 | 5.47 | 5.48 | -1.23% | 9.67 | 0.26% |
| 2025-12-02 | 5.56 | 5.59 | 5.52 | 5.54 | -0.53% | 6.46 | 0.17% |
| 2025-12-01 | 5.53 | 5.58 | 5.52 | 5.57 | +0.35% | 8.70 | 0.23% |
| 2025-11-28 | 5.64 | 5.65 | 5.53 | 5.55 | -1.90% | 14.01 | 0.37% |
| 2025-11-27 | 5.65 | 5.67 | 5.60 | 5.66 | 0.00% | 7.77 | 0.20% |
| 2025-11-26 | 5.74 | 5.79 | 5.63 | 5.66 | -1.53% | 10.05 | 0.26% |
| 2025-11-25 | 5.67 | 5.76 | 5.62 | 5.75 | +1.55% | 11.85 | 0.30% |
| 2025-11-24 | 5.69 | 5.77 | 5.66 | 5.66 | -0.34% | 12.84 | 0.33% |
| 2025-11-21 | 5.76 | 5.81 | 5.68 | 5.68 | -1.69% | 12.44 | 0.31% |