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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.43 | 6.62 | 6.41 | 6.53 | +1.22% | 6.36 | 1.97% |
| 2025-06-23 | 6.42 | 6.48 | 6.32 | 6.45 | 0.00% | 5.62 | 1.77% |
| 2025-06-20 | 6.38 | 6.51 | 6.35 | 6.45 | +1.08% | 3.41 | 1.07% |
| 2025-06-19 | 6.43 | 6.47 | 6.35 | 6.38 | -0.76% | 2.00 | 0.63% |
| 2025-06-18 | 6.38 | 6.44 | 6.36 | 6.43 | +0.77% | 2.04 | 0.64% |
| 2025-06-17 | 6.38 | 6.43 | 6.34 | 6.38 | -0.15% | 1.52 | 0.48% |
| 2025-06-16 | 6.37 | 6.40 | 6.32 | 6.39 | +0.31% | 1.91 | 0.61% |
| 2025-06-13 | 6.43 | 6.46 | 6.35 | 6.37 | -0.91% | 2.08 | 0.66% |
| 2025-06-12 | 6.40 | 6.46 | 6.37 | 6.43 | +0.92% | 2.04 | 0.64% |
| 2025-06-11 | 6.39 | 6.40 | 6.33 | 6.37 | -0.30% | 1.58 | 0.49% |
| 2025-06-10 | 6.37 | 6.47 | 6.36 | 6.39 | +0.30% | 2.31 | 0.71% |
| 2025-06-09 | 6.39 | 6.41 | 6.29 | 6.37 | -0.15% | 1.79 | 0.56% |
| 2025-06-06 | 6.39 | 6.44 | 6.35 | 6.38 | +0.15% | 1.37 | 0.42% |
| 2025-06-05 | 6.48 | 6.52 | 6.36 | 6.37 | -1.63% | 1.57 | 0.48% |
| 2025-06-04 | 6.44 | 6.48 | 6.39 | 6.48 | +0.75% | 1.60 | 0.49% |
| 2025-06-03 | 6.37 | 6.50 | 6.34 | 6.43 | +0.90% | 2.33 | 0.72% |
| 2025-05-30 | 6.28 | 6.38 | 6.28 | 6.37 | +1.07% | 1.96 | 0.61% |
| 2025-05-29 | 6.29 | 6.35 | 6.24 | 6.30 | +0.15% | 1.64 | 0.52% |
| 2025-05-28 | 6.29 | 6.36 | 6.24 | 6.29 | -0.30% | 1.64 | 0.52% |
| 2025-05-27 | 6.19 | 6.32 | 6.19 | 6.31 | +2.17% | 2.55 | 0.80% |