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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.18 | 6.30 | 6.16 | 6.22 | +0.97% | 3.76 | 0.98% |
| 2026-04-20 | 6.14 | 6.21 | 6.11 | 6.16 | +0.33% | 2.62 | 0.69% |
| 2026-04-17 | 6.13 | 6.19 | 6.11 | 6.14 | +0.16% | 2.25 | 0.59% |
| 2026-04-16 | 6.06 | 6.18 | 6.05 | 6.13 | +1.16% | 3.94 | 1.04% |
| 2026-04-15 | 5.97 | 6.08 | 5.94 | 6.06 | +1.34% | 3.66 | 0.99% |
| 2026-04-14 | 5.85 | 6.01 | 5.84 | 5.98 | +2.22% | 4.22 | 1.15% |
| 2026-04-13 | 5.82 | 5.87 | 5.78 | 5.85 | +0.86% | 2.58 | 0.72% |
| 2026-04-10 | 5.84 | 5.86 | 5.79 | 5.80 | -0.34% | 2.32 | 0.65% |
| 2026-04-09 | 5.85 | 5.92 | 5.79 | 5.82 | -1.02% | 3.22 | 0.89% |
| 2026-04-08 | 5.81 | 5.88 | 5.79 | 5.88 | +1.20% | 3.84 | 1.07% |
| 2026-04-07 | 5.77 | 5.85 | 5.74 | 5.81 | +0.87% | 3.24 | 0.91% |
| 2026-04-03 | 5.83 | 5.84 | 5.74 | 5.76 | -1.20% | 2.25 | 0.63% |
| 2026-04-02 | 5.80 | 5.85 | 5.78 | 5.83 | +0.52% | 2.39 | 0.67% |
| 2026-04-01 | 5.78 | 5.88 | 5.76 | 5.80 | +0.69% | 3.34 | 0.93% |
| 2026-03-31 | 5.73 | 5.83 | 5.72 | 5.76 | +0.70% | 3.06 | 0.86% |
| 2026-03-30 | 5.71 | 5.75 | 5.69 | 5.72 | -0.17% | 2.72 | 0.77% |
| 2026-03-27 | 5.79 | 5.85 | 5.72 | 5.73 | -1.38% | 3.21 | 0.91% |
| 2026-03-26 | 5.76 | 5.84 | 5.74 | 5.81 | +0.87% | 3.75 | 1.05% |
| 2026-03-25 | 5.65 | 5.79 | 5.61 | 5.76 | +1.77% | 3.59 | 1.02% |
| 2026-03-24 | 5.54 | 5.66 | 5.53 | 5.66 | +2.91% | 3.51 | 1.02% |