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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.09 | 6.13 | 5.99 | 6.04 | -0.81% | 4.50 | 1.19% |
| 2025-10-22 | 6.09 | 6.14 | 6.05 | 6.09 | -0.32% | 2.46 | 0.64% |
| 2025-10-21 | 6.06 | 6.12 | 6.02 | 6.11 | +0.97% | 4.01 | 1.05% |
| 2025-10-20 | 6.03 | 6.10 | 5.92 | 6.05 | -0.16% | 3.91 | 1.04% |
| 2025-10-17 | 5.99 | 6.10 | 5.97 | 6.06 | +0.98% | 4.46 | 1.18% |
| 2025-10-16 | 5.91 | 6.00 | 5.89 | 6.00 | +1.49% | 3.42 | 0.91% |
| 2025-10-15 | 5.98 | 6.00 | 5.89 | 5.91 | -0.99% | 4.14 | 1.11% |
| 2025-10-14 | 5.91 | 6.02 | 5.84 | 5.97 | +0.83% | 5.67 | 1.52% |
| 2025-10-13 | 5.73 | 5.98 | 5.69 | 5.92 | +2.55% | 7.03 | 1.91% |
| 2025-10-10 | 5.61 | 5.83 | 5.60 | 5.77 | +2.97% | 5.58 | 1.55% |
| 2025-10-09 | 5.60 | 5.63 | 5.54 | 5.61 | -0.35% | 3.12 | 0.89% |
| 2025-09-30 | 5.68 | 5.69 | 5.59 | 5.63 | -1.03% | 4.02 | 1.14% |
| 2025-09-29 | 5.73 | 5.74 | 5.63 | 5.68 | -1.02% | 3.93 | 1.10% |
| 2025-09-26 | 5.68 | 5.76 | 5.59 | 5.74 | +0.86% | 3.67 | 1.02% |
| 2025-09-25 | 5.72 | 5.74 | 5.63 | 5.69 | -1.02% | 3.98 | 1.12% |
| 2025-09-24 | 5.69 | 5.78 | 5.63 | 5.75 | +1.73% | 6.24 | 1.73% |
| 2025-09-23 | 5.51 | 5.73 | 5.45 | 5.65 | +2.31% | 9.86 | 2.78% |
| 2025-09-22 | 5.55 | 5.63 | 5.51 | 5.53 | -0.53% | 4.41 | 1.26% |
| 2025-09-19 | 5.40 | 5.57 | 5.37 | 5.56 | +2.90% | 5.61 | 1.63% |
| 2025-09-18 | 5.45 | 5.54 | 5.39 | 5.40 | -1.08% | 5.16 | 1.50% |