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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.96 | 6.03 | 5.93 | 5.97 | +0.16% | 3.03 | 0.81% |
| 2025-11-19 | 5.91 | 5.99 | 5.89 | 5.96 | +0.83% | 2.19 | 0.58% |
| 2025-11-18 | 5.96 | 6.00 | 5.85 | 5.91 | -0.99% | 3.69 | 0.99% |
| 2025-11-17 | 6.08 | 6.08 | 5.93 | 5.97 | -1.77% | 3.50 | 0.93% |
| 2025-11-14 | 6.11 | 6.19 | 6.06 | 6.08 | -0.64% | 2.30 | 0.60% |
| 2025-11-13 | 6.11 | 6.15 | 6.03 | 6.11 | -0.16% | 3.36 | 0.88% |
| 2025-11-12 | 6.12 | 6.16 | 6.10 | 6.12 | 0.00% | 2.45 | 0.64% |
| 2025-11-11 | 6.08 | 6.13 | 6.03 | 6.12 | +0.81% | 3.15 | 0.82% |
| 2025-11-10 | 5.94 | 6.11 | 5.94 | 6.08 | +1.97% | 4.50 | 1.18% |
| 2025-11-07 | 6.04 | 6.11 | 5.95 | 5.96 | -1.46% | 3.98 | 1.05% |
| 2025-11-06 | 6.00 | 6.08 | 5.96 | 6.05 | +0.82% | 4.14 | 1.09% |
| 2025-11-05 | 6.03 | 6.06 | 5.97 | 6.00 | -0.49% | 2.98 | 0.79% |
| 2025-11-04 | 5.98 | 6.09 | 5.95 | 6.03 | +0.99% | 3.75 | 0.99% |
| 2025-11-03 | 5.91 | 6.03 | 5.90 | 5.97 | +0.66% | 4.15 | 1.11% |
| 2025-10-31 | 5.86 | 5.98 | 5.84 | 5.93 | +2.89% | 7.45 | 2.01% |
| 2025-10-30 | 5.77 | 5.85 | 5.74 | 5.76 | -0.34% | 3.38 | 0.93% |
| 2025-10-29 | 5.92 | 5.93 | 5.77 | 5.78 | -2.64% | 5.05 | 1.38% |
| 2025-10-28 | 5.96 | 6.01 | 5.91 | 5.94 | 0.00% | 2.88 | 0.77% |
| 2025-10-27 | 5.96 | 6.00 | 5.90 | 5.94 | -0.49% | 2.76 | 0.74% |
| 2025-10-24 | 6.04 | 6.04 | 5.95 | 5.97 | -1.14% | 2.74 | 0.73% |