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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.61 | 5.87 | 5.61 | 5.87 | +4.71% | 21.50 | 0.54% |
| 2025-10-22 | 5.54 | 5.62 | 5.53 | 5.60 | +1.06% | 9.15 | 0.24% |
| 2025-10-21 | 5.55 | 5.56 | 5.51 | 5.54 | -0.18% | 8.04 | 0.21% |
| 2025-10-20 | 5.57 | 5.58 | 5.46 | 5.55 | -0.70% | 10.40 | 0.27% |
| 2025-10-17 | 5.62 | 5.66 | 5.56 | 5.59 | -0.52% | 9.96 | 0.26% |
| 2025-10-16 | 5.55 | 5.63 | 5.53 | 5.62 | +1.05% | 10.90 | 0.28% |
| 2025-10-15 | 5.55 | 5.58 | 5.50 | 5.56 | -0.18% | 9.55 | 0.25% |
| 2025-10-14 | 5.49 | 5.57 | 5.43 | 5.57 | +1.60% | 11.82 | 0.31% |
| 2025-10-13 | 5.50 | 5.52 | 5.41 | 5.49 | -0.88% | 9.81 | 0.26% |
| 2025-10-10 | 5.55 | 5.61 | 5.52 | 5.53 | -0.70% | 7.51 | 0.20% |
| 2025-10-09 | 5.60 | 5.61 | 5.51 | 5.57 | -0.87% | 7.32 | 0.19% |
| 2025-09-30 | 5.71 | 5.72 | 5.58 | 5.62 | -1.37% | 6.97 | 0.18% |
| 2025-09-29 | 5.81 | 5.82 | 5.65 | 5.70 | -1.69% | 8.45 | 0.22% |
| 2025-09-26 | 5.83 | 5.87 | 5.79 | 5.80 | -0.84% | 5.48 | 0.14% |
| 2025-09-25 | 5.92 | 5.93 | 5.77 | 5.85 | -1.32% | 7.82 | 0.20% |
| 2025-09-24 | 5.94 | 6.03 | 5.91 | 5.93 | +0.17% | 7.26 | 0.18% |
| 2025-09-23 | 5.80 | 5.96 | 5.75 | 5.92 | +1.51% | 9.29 | 0.23% |
| 2025-09-22 | 5.91 | 5.96 | 5.81 | 5.83 | -1.32% | 6.19 | 0.15% |
| 2025-09-19 | 5.91 | 5.97 | 5.87 | 5.91 | -0.49% | 7.17 | 0.18% |
| 2025-09-18 | 6.06 | 6.08 | 5.91 | 5.94 | -2.25% | 9.50 | 0.23% |