齐鲁银行 sh.601665
6.14
-0.16%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.14 | 6.19 | 6.11 | 6.14 | -0.16% | 2.37 | 0.63% |
| 2026-05-21 | 6.15 | 6.24 | 6.12 | 6.15 | +0.16% | 2.85 | 0.75% |
| 2026-05-20 | 6.11 | 6.20 | 6.10 | 6.14 | +0.33% | 1.97 | 0.52% |
| 2026-05-19 | 6.09 | 6.20 | 6.09 | 6.12 | +0.49% | 2.72 | 0.72% |
| 2026-05-18 | 6.25 | 6.28 | 6.06 | 6.09 | -3.03% | 3.56 | 0.94% |
| 2026-05-15 | 6.33 | 6.34 | 6.24 | 6.28 | -0.79% | 3.14 | 0.81% |
| 2026-05-14 | 6.38 | 6.39 | 6.31 | 6.33 | -1.09% | 2.99 | 0.77% |
| 2026-05-13 | 6.37 | 6.42 | 6.35 | 6.40 | +0.31% | 2.27 | 0.58% |
| 2026-05-12 | 6.32 | 6.41 | 6.30 | 6.38 | +0.95% | 3.09 | 0.79% |
| 2026-05-11 | 6.28 | 6.39 | 6.21 | 6.32 | +0.64% | 4.71 | 1.21% |
| 2026-05-08 | 6.32 | 6.35 | 6.23 | 6.28 | -0.79% | 2.44 | 0.63% |
| 2026-05-07 | 6.42 | 6.45 | 6.31 | 6.33 | -1.40% | 2.80 | 0.72% |
| 2026-05-06 | 6.42 | 6.46 | 6.31 | 6.42 | +0.47% | 4.31 | 1.09% |
| 2026-04-30 | 6.44 | 6.50 | 6.37 | 6.39 | -1.08% | 2.68 | 0.68% |
| 2026-04-29 | 6.39 | 6.50 | 6.37 | 6.46 | +1.10% | 3.92 | 0.99% |
| 2026-04-28 | 6.28 | 6.41 | 6.26 | 6.39 | +1.75% | 3.35 | 0.86% |
| 2026-04-27 | 6.30 | 6.40 | 6.26 | 6.28 | -0.63% | 3.54 | 0.91% |
| 2026-04-24 | 6.44 | 6.44 | 6.30 | 6.32 | -1.25% | 4.26 | 1.09% |
| 2026-04-23 | 6.32 | 6.44 | 6.31 | 6.40 | +2.07% | 7.25 | 1.85% |
| 2026-04-22 | 6.22 | 6.33 | 6.19 | 6.27 | +0.80% | 4.02 | 1.04% |