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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.08 | 6.11 | 6.01 | 6.03 | -0.80% | 6.55 | 0.16% |
| 2025-09-15 | 6.10 | 6.15 | 6.03 | 6.08 | -0.32% | 6.57 | 0.16% |
| 2025-09-12 | 6.12 | 6.15 | 6.07 | 6.10 | -0.48% | 5.84 | 0.14% |
| 2025-09-11 | 6.11 | 6.15 | 6.04 | 6.13 | +0.32% | 8.54 | 0.20% |
| 2025-09-10 | 6.12 | 6.15 | 6.05 | 6.11 | 0.00% | 7.01 | 0.17% |
| 2025-09-09 | 6.10 | 6.16 | 6.07 | 6.11 | +0.32% | 6.27 | 0.15% |
| 2025-09-08 | 6.03 | 6.16 | 6.01 | 6.09 | +0.48% | 9.01 | 0.22% |
| 2025-09-05 | 6.21 | 6.23 | 6.04 | 6.06 | -2.97% | 11.44 | 0.27% |
| 2025-09-04 | 6.07 | 6.30 | 5.97 | 6.25 | +2.90% | 20.05 | 0.48% |
| 2025-09-03 | 6.09 | 6.13 | 6.04 | 6.07 | 0.00% | 10.98 | 0.26% |
| 2025-09-02 | 5.96 | 6.08 | 5.94 | 6.07 | +1.97% | 12.79 | 0.31% |
| 2025-09-01 | 5.92 | 6.01 | 5.86 | 5.96 | +0.83% | 11.93 | 0.29% |
| 2025-08-29 | 5.86 | 5.97 | 5.85 | 5.91 | +0.67% | 11.59 | 0.29% |
| 2025-08-28 | 5.87 | 5.91 | 5.75 | 5.87 | 0.00% | 12.49 | 0.31% |
| 2025-08-27 | 6.11 | 6.12 | 5.86 | 5.87 | -4.31% | 15.65 | 0.38% |
| 2025-08-26 | 6.11 | 6.26 | 6.09 | 6.13 | 0.00% | 10.95 | 0.26% |
| 2025-08-25 | 6.03 | 6.14 | 5.97 | 6.13 | +0.80% | 12.20 | 0.29% |
| 2025-08-22 | 6.10 | 6.16 | 6.04 | 6.08 | -0.16% | 12.39 | 0.30% |
| 2025-08-21 | 5.98 | 6.14 | 5.96 | 6.09 | +1.30% | 10.83 | 0.26% |
| 2025-08-20 | 6.00 | 6.07 | 5.97 | 6.01 | 0.00% | 9.46 | 0.23% |