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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.59 | 5.84 | 5.58 | 5.78 | +3.14% | 18.58 | 0.47% |
| 2025-11-19 | 5.53 | 5.62 | 5.53 | 5.60 | +1.24% | 8.72 | 0.23% |
| 2025-11-18 | 5.57 | 5.59 | 5.52 | 5.53 | -0.53% | 6.87 | 0.18% |
| 2025-11-17 | 5.69 | 5.70 | 5.56 | 5.56 | -2.40% | 13.11 | 0.34% |
| 2025-11-14 | 5.67 | 5.75 | 5.66 | 5.70 | +0.34% | 11.32 | 0.29% |
| 2025-11-13 | 5.74 | 5.76 | 5.64 | 5.68 | -1.02% | 10.43 | 0.27% |
| 2025-11-12 | 5.71 | 5.80 | 5.71 | 5.74 | +0.69% | 9.93 | 0.25% |
| 2025-11-11 | 5.70 | 5.73 | 5.67 | 5.70 | 0.00% | 5.32 | 0.14% |
| 2025-11-10 | 5.65 | 5.71 | 5.64 | 5.70 | +0.52% | 6.41 | 0.16% |
| 2025-11-07 | 5.73 | 5.77 | 5.65 | 5.67 | -0.85% | 7.95 | 0.20% |
| 2025-11-06 | 5.77 | 5.80 | 5.71 | 5.72 | -1.02% | 8.57 | 0.22% |
| 2025-11-05 | 5.79 | 5.84 | 5.75 | 5.78 | -0.17% | 9.10 | 0.23% |
| 2025-11-04 | 5.64 | 5.81 | 5.64 | 5.79 | +2.42% | 13.09 | 0.33% |
| 2025-11-03 | 5.61 | 5.68 | 5.60 | 5.65 | +0.52% | 10.90 | 0.28% |
| 2025-10-31 | 5.74 | 5.77 | 5.58 | 5.62 | -2.71% | 13.61 | 0.35% |
| 2025-10-30 | 5.82 | 5.89 | 5.76 | 5.78 | -0.51% | 8.22 | 0.21% |
| 2025-10-29 | 5.94 | 5.94 | 5.80 | 5.81 | -2.14% | 10.63 | 0.26% |
| 2025-10-28 | 5.88 | 5.99 | 5.84 | 5.94 | +1.00% | 9.76 | 0.24% |
| 2025-10-27 | 5.83 | 5.96 | 5.72 | 5.88 | +0.33% | 11.09 | 0.28% |
| 2025-10-24 | 5.86 | 5.90 | 5.78 | 5.86 | -0.17% | 12.41 | 0.31% |