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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.85 | 5.89 | 5.77 | 5.80 | -0.85% | 2.02 | 0.56% |
| 2026-02-12 | 5.92 | 5.93 | 5.82 | 5.85 | -1.68% | 2.84 | 0.79% |
| 2026-02-11 | 5.88 | 5.97 | 5.86 | 5.95 | +1.36% | 2.81 | 0.77% |
| 2026-02-10 | 5.88 | 5.93 | 5.86 | 5.87 | -0.17% | 2.70 | 0.73% |
| 2026-02-09 | 5.77 | 5.91 | 5.74 | 5.88 | +1.87% | 4.83 | 1.32% |
| 2026-02-06 | 5.78 | 5.84 | 5.72 | 5.77 | -0.51% | 5.44 | 1.50% |
| 2026-02-05 | 5.81 | 5.86 | 5.75 | 5.80 | +2.78% | 8.39 | 2.30% |
| 2026-02-04 | 5.54 | 5.65 | 5.53 | 5.64 | +2.13% | 3.16 | 0.90% |
| 2026-02-03 | 5.62 | 5.63 | 5.50 | 5.53 | -1.57% | 4.21 | 1.21% |
| 2026-02-02 | 5.69 | 5.75 | 5.60 | 5.62 | -1.55% | 4.15 | 1.16% |
| 2026-01-30 | 5.71 | 5.76 | 5.66 | 5.70 | +0.52% | 4.53 | 1.26% |
| 2026-01-29 | 5.54 | 5.75 | 5.53 | 5.67 | +3.02% | 6.40 | 1.80% |
| 2026-01-28 | 5.46 | 5.55 | 5.42 | 5.51 | +0.54% | 2.82 | 0.82% |
| 2026-01-27 | 5.45 | 5.52 | 5.42 | 5.48 | +0.54% | 3.63 | 1.05% |
| 2026-01-26 | 5.43 | 5.48 | 5.39 | 5.45 | +0.36% | 3.17 | 0.93% |
| 2026-01-23 | 5.45 | 5.48 | 5.40 | 5.43 | -0.36% | 1.99 | 0.58% |
| 2026-01-22 | 5.37 | 5.47 | 5.34 | 5.45 | +1.65% | 3.04 | 0.89% |
| 2026-01-21 | 5.37 | 5.40 | 5.32 | 5.36 | -0.18% | 2.54 | 0.75% |
| 2026-01-20 | 5.26 | 5.39 | 5.25 | 5.37 | +2.05% | 3.57 | 1.06% |
| 2026-01-19 | 5.26 | 5.30 | 5.19 | 5.26 | -0.56% | 3.20 | 0.97% |