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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.04 | 6.12 | 5.97 | 6.10 | +0.65% | 5.23 | 1.67% |
| 2025-07-21 | 6.11 | 6.14 | 6.00 | 6.06 | -1.44% | 6.00 | 1.91% |
| 2025-07-18 | 5.96 | 6.16 | 5.92 | 6.14 | +3.47% | 11.34 | 3.60% |
| 2025-07-17 | 5.98 | 6.04 | 5.91 | 5.94 | -0.49% | 5.19 | 1.68% |
| 2025-07-16 | 6.11 | 6.11 | 5.91 | 5.97 | -2.25% | 7.35 | 2.37% |
| 2025-07-15 | 6.30 | 6.35 | 6.10 | 6.11 | -3.26% | 8.24 | 2.57% |
| 2025-07-14 | 6.23 | 6.36 | 6.23 | 6.31 | +0.31% | 7.10 | 2.17% |
| 2025-07-11 | 6.36 | 6.58 | 6.27 | 6.29 | -0.93% | 10.65 | 3.19% |
| 2025-07-10 | 6.31 | 6.43 | 6.30 | 6.35 | +0.62% | 8.19 | 2.47% |
| 2025-07-09 | 6.33 | 6.39 | 6.25 | 6.31 | -0.15% | 5.55 | 1.69% |
| 2025-07-08 | 6.23 | 6.34 | 6.21 | 6.32 | +1.26% | 10.55 | 3.23% |
| 2025-07-07 | 6.37 | 6.39 | 6.12 | 6.24 | -2.30% | 10.89 | 3.37% |
| 2025-07-04 | 6.32 | 6.43 | 6.32 | 6.39 | +0.77% | 7.19 | 2.17% |
| 2025-07-03 | 6.34 | 6.37 | 6.29 | 6.34 | 0.00% | 2.71 | 0.82% |
| 2025-07-02 | 6.36 | 6.42 | 6.32 | 6.34 | -0.46% | 4.77 | 1.44% |
| 2025-07-01 | 6.20 | 6.39 | 6.19 | 6.37 | +2.85% | 6.21 | 1.89% |
| 2025-06-30 | 6.28 | 6.28 | 6.15 | 6.19 | -1.86% | 5.34 | 1.66% |
| 2025-06-27 | 6.46 | 6.54 | 6.27 | 6.31 | -3.01% | 9.04 | 2.85% |
| 2025-06-26 | 6.49 | 6.51 | 6.39 | 6.51 | +0.30% | 6.57 | 2.05% |
| 2025-06-25 | 6.51 | 6.55 | 6.39 | 6.49 | -0.60% | 5.17 | 1.61% |