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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.74 | 5.75 | 5.69 | 5.70 | -0.68% | 4.70 | 1.31% |
| 2025-08-18 | 5.74 | 5.76 | 5.69 | 5.74 | -0.51% | 4.56 | 1.27% |
| 2025-08-15 | 5.89 | 5.90 | 5.70 | 5.77 | -2.32% | 8.28 | 2.29% |
| 2025-08-14 | 5.97 | 6.00 | 5.89 | 5.91 | -0.99% | 4.29 | 1.39% |
| 2025-08-13 | 5.98 | 6.09 | 5.96 | 5.97 | -0.33% | 6.48 | 2.07% |
| 2025-08-12 | 6.00 | 6.04 | 5.97 | 5.99 | 0.00% | 2.73 | 0.88% |
| 2025-08-11 | 6.01 | 6.08 | 5.97 | 5.99 | 0.00% | 4.00 | 1.28% |
| 2025-08-08 | 6.09 | 6.11 | 5.97 | 5.99 | -1.29% | 4.69 | 1.50% |
| 2025-08-07 | 6.11 | 6.13 | 6.06 | 6.07 | -0.80% | 3.45 | 1.09% |
| 2025-08-06 | 6.12 | 6.17 | 6.05 | 6.11 | -0.32% | 4.14 | 1.31% |
| 2025-08-05 | 5.98 | 6.13 | 5.95 | 6.13 | +2.96% | 5.47 | 1.74% |
| 2025-08-04 | 5.90 | 6.05 | 5.89 | 5.96 | +0.83% | 5.64 | 1.81% |
| 2025-08-01 | 5.93 | 5.99 | 5.83 | 5.91 | 0.00% | 4.54 | 1.48% |
| 2025-07-31 | 6.06 | 6.07 | 5.88 | 5.91 | -2.43% | 5.50 | 1.79% |
| 2025-07-30 | 6.10 | 6.13 | 6.05 | 6.06 | -0.48% | 4.09 | 1.30% |
| 2025-07-29 | 6.20 | 6.25 | 6.08 | 6.09 | -1.43% | 5.25 | 1.64% |
| 2025-07-28 | 6.21 | 6.40 | 6.15 | 6.17 | +1.94% | 10.20 | 3.13% |
| 2025-07-25 | 6.03 | 6.12 | 6.02 | 6.06 | +0.32% | 3.59 | 1.14% |
| 2025-07-24 | 6.19 | 6.20 | 6.02 | 6.04 | -2.53% | 6.23 | 1.98% |
| 2025-07-23 | 6.08 | 6.30 | 6.07 | 6.19 | +1.61% | 8.62 | 2.67% |