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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.39 | 5.41 | 5.25 | 5.29 | -1.82% | 3.81 | 1.14% |
| 2026-01-15 | 5.46 | 5.47 | 5.37 | 5.39 | -1.26% | 2.75 | 0.81% |
| 2026-01-14 | 5.57 | 5.57 | 5.46 | 5.46 | -2.11% | 4.46 | 1.29% |
| 2026-01-13 | 5.52 | 5.60 | 5.48 | 5.58 | +1.07% | 3.68 | 1.06% |
| 2026-01-12 | 5.51 | 5.52 | 5.48 | 5.52 | 0.00% | 2.10 | 0.61% |
| 2026-01-09 | 5.57 | 5.58 | 5.48 | 5.52 | -0.88% | 3.09 | 0.89% |
| 2026-01-08 | 5.61 | 5.63 | 5.56 | 5.57 | -0.70% | 1.86 | 0.53% |
| 2026-01-07 | 5.60 | 5.64 | 5.60 | 5.61 | +0.18% | 2.35 | 0.67% |
| 2026-01-06 | 5.60 | 5.63 | 5.56 | 5.60 | -0.17% | 2.67 | 0.76% |
| 2026-01-05 | 5.63 | 5.63 | 5.52 | 5.61 | -0.35% | 3.95 | 1.13% |
| 2025-12-31 | 5.52 | 5.64 | 5.50 | 5.63 | +1.77% | 4.85 | 1.38% |
| 2025-12-30 | 5.48 | 5.54 | 5.44 | 5.53 | +0.71% | 3.96 | 1.15% |
| 2025-12-29 | 5.49 | 5.52 | 5.45 | 5.49 | +0.18% | 3.24 | 0.94% |
| 2025-12-26 | 5.46 | 5.50 | 5.42 | 5.48 | +0.36% | 3.60 | 1.05% |
| 2025-12-25 | 5.46 | 5.51 | 5.45 | 5.46 | -0.18% | 2.52 | 0.73% |
| 2025-12-24 | 5.48 | 5.49 | 5.40 | 5.47 | -0.36% | 3.19 | 0.93% |
| 2025-12-23 | 5.52 | 5.55 | 5.47 | 5.49 | -0.36% | 2.68 | 0.77% |
| 2025-12-22 | 5.61 | 5.61 | 5.51 | 5.51 | -1.92% | 2.87 | 0.82% |
| 2025-12-19 | 5.61 | 5.63 | 5.56 | 5.62 | -0.17% | 2.14 | 0.61% |
| 2025-12-18 | 5.50 | 5.63 | 5.50 | 5.63 | +2.32% | 2.59 | 0.74% |