齐鲁银行 sh.601665
6.14
0.00%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.50 | 5.63 | 5.50 | 5.63 | +2.32% | 2.59 | 0.74% |
| 2025-12-17 | 5.51 | 5.53 | 5.45 | 5.50 | -0.18% | 2.67 | 0.77% |
| 2025-12-16 | 5.53 | 5.56 | 5.48 | 5.51 | -0.35% | 2.65 | 0.77% |
| 2025-12-15 | 5.53 | 5.58 | 5.51 | 5.53 | +0.18% | 2.82 | 0.81% |
| 2025-12-12 | 5.56 | 5.58 | 5.50 | 5.52 | -0.71% | 6.57 | 1.89% |
| 2025-12-11 | 5.59 | 5.61 | 5.51 | 5.56 | -0.35% | 3.78 | 1.08% |
| 2025-12-10 | 5.70 | 5.74 | 5.55 | 5.58 | -2.23% | 6.21 | 1.77% |
| 2025-12-09 | 5.72 | 5.76 | 5.70 | 5.70 | -0.51% | 2.68 | 0.75% |
| 2025-12-08 | 5.79 | 5.80 | 5.70 | 5.73 | -0.85% | 4.40 | 1.22% |
| 2025-12-05 | 5.92 | 5.95 | 5.76 | 5.78 | -2.64% | 5.11 | 1.40% |
| 2025-12-04 | 5.96 | 5.97 | 5.90 | 5.94 | -0.33% | 1.84 | 0.49% |
| 2025-12-03 | 5.98 | 6.05 | 5.95 | 5.96 | -0.33% | 3.06 | 0.81% |
| 2025-12-02 | 6.00 | 6.04 | 5.93 | 5.98 | -0.33% | 3.65 | 0.97% |
| 2025-12-01 | 5.84 | 6.05 | 5.82 | 6.00 | +3.38% | 7.68 | 2.05% |
| 2025-11-28 | 5.85 | 5.85 | 5.79 | 5.80 | -0.84% | 2.23 | 0.61% |
| 2025-11-27 | 5.83 | 5.88 | 5.79 | 5.85 | +0.34% | 2.39 | 0.65% |
| 2025-11-26 | 5.82 | 5.92 | 5.82 | 5.83 | +0.17% | 2.95 | 0.80% |
| 2025-11-25 | 5.85 | 5.85 | 5.79 | 5.82 | -0.34% | 3.00 | 0.82% |
| 2025-11-24 | 5.86 | 5.91 | 5.78 | 5.84 | 0.00% | 2.53 | 0.69% |
| 2025-11-21 | 5.96 | 5.99 | 5.82 | 5.84 | -2.13% | 3.75 | 1.01% |