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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.72 | 5.73 | 5.47 | 5.50 | -4.35% | 4.41 | 1.28% |
| 2026-03-20 | 5.78 | 5.83 | 5.74 | 5.75 | -0.69% | 2.60 | 0.73% |
| 2026-03-19 | 5.75 | 5.86 | 5.75 | 5.79 | +0.35% | 4.14 | 1.16% |
| 2026-03-18 | 5.79 | 5.80 | 5.73 | 5.77 | -0.35% | 2.90 | 0.82% |
| 2026-03-17 | 5.82 | 5.91 | 5.79 | 5.79 | -0.69% | 3.34 | 0.93% |
| 2026-03-16 | 5.80 | 5.89 | 5.75 | 5.83 | +0.69% | 3.59 | 1.00% |
| 2026-03-13 | 5.79 | 5.83 | 5.74 | 5.79 | 0.00% | 2.99 | 0.84% |
| 2026-03-12 | 5.70 | 5.81 | 5.69 | 5.79 | +1.58% | 3.32 | 0.94% |
| 2026-03-11 | 5.64 | 5.72 | 5.61 | 5.70 | +1.06% | 3.47 | 0.99% |
| 2026-03-10 | 5.64 | 5.66 | 5.59 | 5.64 | +0.18% | 2.78 | 0.81% |
| 2026-03-09 | 5.65 | 5.68 | 5.60 | 5.63 | -0.88% | 3.67 | 1.06% |
| 2026-03-06 | 5.63 | 5.69 | 5.60 | 5.68 | +0.89% | 2.37 | 0.68% |
| 2026-03-05 | 5.62 | 5.67 | 5.60 | 5.63 | +0.54% | 2.68 | 0.77% |
| 2026-03-04 | 5.67 | 5.69 | 5.60 | 5.60 | -1.93% | 3.25 | 0.94% |
| 2026-03-03 | 5.75 | 5.79 | 5.67 | 5.71 | -0.70% | 4.38 | 1.24% |
| 2026-03-02 | 5.69 | 5.79 | 5.66 | 5.75 | +0.88% | 2.91 | 0.82% |
| 2026-02-27 | 5.69 | 5.77 | 5.68 | 5.70 | +0.18% | 1.88 | 0.53% |
| 2026-02-26 | 5.71 | 5.75 | 5.65 | 5.69 | -0.52% | 2.13 | 0.61% |
| 2026-02-25 | 5.77 | 5.80 | 5.68 | 5.72 | -0.69% | 2.51 | 0.71% |
| 2026-02-24 | 5.79 | 5.84 | 5.75 | 5.76 | -0.69% | 2.08 | 0.58% |