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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.49 | 5.52 | 5.41 | 5.49 | +0.36% | 4.41 | 1.29% |
| 2025-09-15 | 5.54 | 5.56 | 5.45 | 5.47 | -1.41% | 4.01 | 1.16% |
| 2025-09-12 | 5.67 | 5.69 | 5.54 | 5.55 | -2.41% | 4.42 | 1.26% |
| 2025-09-11 | 5.64 | 5.70 | 5.63 | 5.68 | +0.35% | 4.25 | 1.20% |
| 2025-09-10 | 5.62 | 5.69 | 5.58 | 5.66 | +0.35% | 4.60 | 1.30% |
| 2025-09-09 | 5.50 | 5.64 | 5.48 | 5.64 | +2.67% | 5.12 | 1.47% |
| 2025-09-08 | 5.50 | 5.56 | 5.49 | 5.50 | 0.00% | 3.38 | 0.98% |
| 2025-09-05 | 5.56 | 5.57 | 5.45 | 5.50 | -1.06% | 3.43 | 0.99% |
| 2025-09-04 | 5.57 | 5.59 | 5.45 | 5.56 | -0.35% | 3.92 | 1.13% |
| 2025-09-03 | 5.63 | 5.66 | 5.56 | 5.58 | -1.04% | 4.30 | 1.22% |
| 2025-09-02 | 5.43 | 5.64 | 5.42 | 5.63 | +3.79% | 9.24 | 2.64% |
| 2025-09-01 | 5.47 | 5.51 | 5.41 | 5.43 | -0.54% | 4.71 | 1.38% |
| 2025-08-29 | 5.55 | 5.59 | 5.45 | 5.46 | -1.24% | 6.76 | 1.95% |
| 2025-08-28 | 5.51 | 5.56 | 5.47 | 5.53 | +0.18% | 4.50 | 1.30% |
| 2025-08-27 | 5.60 | 5.61 | 5.51 | 5.52 | -1.40% | 4.47 | 1.28% |
| 2025-08-26 | 5.67 | 5.68 | 5.60 | 5.60 | -1.38% | 4.83 | 1.37% |
| 2025-08-25 | 5.64 | 5.70 | 5.63 | 5.67 | +0.70% | 5.67 | 1.59% |
| 2025-08-22 | 5.75 | 5.75 | 5.62 | 5.63 | -2.04% | 6.22 | 1.75% |
| 2025-08-21 | 5.73 | 5.78 | 5.70 | 5.75 | +0.17% | 4.64 | 1.29% |
| 2025-08-20 | 5.70 | 5.76 | 5.68 | 5.74 | +0.69% | 4.24 | 1.18% |