常熟银行(601128)股票行情
常熟银行(601128)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 7.40 | 7.26 | -0.14 | -1.89% | 7.25 | 7.40 | 343631 | 25138.54 | 1.14% |
| 2025-04-29 | 7.36 | 7.40 | 0.03 | 0.41% | 7.33 | 7.46 | 305176 | 22535.12 | 1.01% |
| 2025-04-28 | 7.26 | 7.37 | 0.11 | 1.52% | 7.25 | 7.42 | 416174 | 30674.99 | 1.38% |
| 2025-04-25 | 7.21 | 7.26 | 0.05 | 0.69% | 7.18 | 7.27 | 264793 | 19146.00 | 0.88% |
| 2025-04-24 | 7.15 | 7.21 | 0.06 | 0.84% | 7.15 | 7.22 | 209551 | 15080.57 | 0.70% |
| 2025-04-23 | 7.20 | 7.15 | -0.06 | -0.83% | 7.15 | 7.21 | 198212 | 14231.01 | 0.66% |
| 2025-04-22 | 7.15 | 7.21 | 0.06 | 0.84% | 7.15 | 7.24 | 255215 | 18382.04 | 0.85% |
| 2025-04-21 | 7.28 | 7.15 | -0.11 | -1.52% | 7.15 | 7.29 | 395026 | 28458.52 | 1.31% |
| 2025-04-18 | 7.21 | 7.26 | 0.04 | 0.55% | 7.20 | 7.30 | 254599 | 18480.34 | 0.84% |
| 2025-04-17 | 7.22 | 7.22 | -0.02 | -0.28% | 7.17 | 7.26 | 200421 | 14458.86 | 0.66% |
| 2025-04-16 | 7.15 | 7.24 | 0.06 | 0.84% | 7.14 | 7.24 | 419547 | 30226.19 | 1.39% |
| 2025-04-15 | 6.99 | 7.18 | 0.28 | 4.06% | 6.96 | 7.18 | 751491 | 53438.26 | 2.49% |
| 2025-04-14 | 6.91 | 6.90 | 0.00 | 0.00% | 6.89 | 6.93 | 206772 | 14282.68 | 0.69% |
| 2025-04-11 | 6.87 | 6.90 | 0.01 | 0.15% | 6.84 | 6.91 | 390658 | 26846.92 | 1.30% |
| 2025-04-10 | 6.90 | 6.89 | 0.02 | 0.29% | 6.83 | 6.94 | 297422 | 20521.02 | 0.99% |
| 2025-04-09 | 6.84 | 6.87 | -0.01 | -0.15% | 6.76 | 6.88 | 298764 | 20393.23 | 0.99% |
| 2025-04-08 | 6.73 | 6.88 | 0.15 | 2.23% | 6.73 | 6.89 | 438404 | 29878.63 | 1.45% |
| 2025-04-07 | 6.85 | 6.73 | -0.33 | -4.67% | 6.62 | 6.91 | 1038596 | 70596.80 | 3.44% |
| 2025-04-03 | 7.05 | 7.06 | 0.00 | 0.00% | 7.01 | 7.08 | 264718 | 18636.69 | 0.88% |
| 2025-04-02 | 7.02 | 7.06 | 0.04 | 0.57% | 7.02 | 7.11 | 333377 | 23582.92 | 1.11% |
| 2025-04-01 | 6.97 | 7.02 | 0.05 | 0.72% | 6.96 | 7.07 | 323028 | 22659.11 | 1.07% |
| 2025-03-31 | 6.99 | 6.97 | 0.01 | 0.14% | 6.97 | 7.12 | 674845 | 47466.64 | 2.24% |
| 2025-03-28 | 7.10 | 6.96 | -0.21 | -2.93% | 6.81 | 7.10 | 980812 | 68508.66 | 3.25% |
| 2025-03-27 | 7.26 | 7.17 | -0.09 | -1.24% | 7.16 | 7.26 | 346624 | 24938.71 | 1.15% |
| 2025-03-26 | 7.31 | 7.26 | -0.07 | -0.95% | 7.23 | 7.32 | 228072 | 16565.30 | 0.76% |
| 2025-03-25 | 7.26 | 7.33 | 0.05 | 0.69% | 7.25 | 7.34 | 272145 | 19866.21 | 0.90% |
| 2025-03-24 | 7.24 | 7.28 | 0.02 | 0.28% | 7.22 | 7.29 | 238704 | 17318.18 | 0.79% |
| 2025-03-21 | 7.23 | 7.26 | -0.01 | -0.14% | 7.21 | 7.30 | 255027 | 18479.75 | 0.85% |
| 2025-03-20 | 7.28 | 7.27 | -0.02 | -0.27% | 7.24 | 7.34 | 250662 | 18260.78 | 0.83% |
| 2025-03-19 | 7.12 | 7.29 | 0.19 | 2.68% | 7.10 | 7.30 | 596605 | 43059.95 | 1.98% |
| 2025-03-18 | 7.13 | 7.10 | -0.02 | -0.28% | 7.09 | 7.16 | 220435 | 15673.90 | 0.73% |
| 2025-03-17 | 7.12 | 7.12 | 0.00 | 0.00% | 7.09 | 7.21 | 421235 | 30173.38 | 1.40% |
| 2025-03-14 | 7.03 | 7.12 | 0.08 | 1.14% | 7.02 | 7.12 | 469256 | 33291.50 | 1.56% |
| 2025-03-13 | 6.94 | 7.04 | 0.07 | 1.00% | 6.94 | 7.05 | 398104 | 27923.38 | 1.32% |
| 2025-03-12 | 6.90 | 6.97 | 0.05 | 0.72% | 6.86 | 7.00 | 313946 | 21798.55 | 1.04% |
| 2025-03-11 | 6.83 | 6.92 | 0.05 | 0.73% | 6.82 | 6.93 | 259556 | 17872.18 | 0.86% |
| 2025-03-10 | 6.92 | 6.87 | -0.06 | -0.87% | 6.84 | 6.93 | 290075 | 19918.01 | 0.96% |
| 2025-03-07 | 6.98 | 6.93 | -0.06 | -0.86% | 6.91 | 7.01 | 336414 | 23381.89 | 1.12% |
| 2025-03-06 | 6.97 | 6.99 | 0.02 | 0.29% | 6.95 | 7.03 | 441638 | 30858.93 | 1.46% |
| 2025-03-05 | 6.90 | 6.97 | 0.07 | 1.01% | 6.85 | 6.98 | 417598 | 28957.69 | 1.39% |
| 2025-03-04 | 6.87 | 6.90 | 0.02 | 0.29% | 6.85 | 6.95 | 306111 | 21147.41 | 1.02% |
| 2025-03-03 | 6.85 | 6.88 | 0.04 | 0.58% | 6.75 | 6.90 | 451973 | 30910.63 | 1.50% |
| 2025-02-28 | 6.88 | 6.84 | -0.05 | -0.73% | 6.83 | 6.90 | 367539 | 25216.78 | 1.22% |
| 2025-02-27 | 6.87 | 6.89 | 0.03 | 0.44% | 6.82 | 6.89 | 386200 | 26483.99 | 1.28% |
| 2025-02-26 | 6.89 | 6.86 | -0.03 | -0.44% | 6.83 | 6.93 | 465963 | 32049.02 | 1.55% |
| 2025-02-25 | 6.99 | 6.89 | -0.10 | -1.43% | 6.88 | 7.00 | 460187 | 31928.38 | 1.53% |
| 2025-02-24 | 7.11 | 6.99 | -0.11 | -1.55% | 6.99 | 7.12 | 491780 | 34590.73 | 1.63% |
| 2025-02-21 | 7.20 | 7.10 | -0.10 | -1.39% | 7.09 | 7.21 | 336997 | 24002.69 | 1.12% |
| 2025-02-20 | 7.18 | 7.20 | 0.02 | 0.28% | 7.14 | 7.21 | 263558 | 18889.46 | 0.87% |
| 2025-02-19 | 7.26 | 7.18 | -0.11 | -1.51% | 7.15 | 7.30 | 509241 | 36721.70 | 1.69% |
| 2025-02-18 | 7.18 | 7.29 | 0.11 | 1.53% | 7.17 | 7.34 | 471200 | 34304.70 | 1.56% |
| 2025-02-17 | 7.27 | 7.18 | -0.08 | -1.10% | 7.16 | 7.28 | 341197 | 24539.61 | 1.13% |
| 2025-02-14 | 7.31 | 7.26 | -0.07 | -0.95% | 7.22 | 7.33 | 392144 | 28470.88 | 1.30% |
| 2025-02-13 | 7.28 | 7.33 | 0.04 | 0.55% | 7.27 | 7.39 | 368819 | 27093.34 | 1.22% |
| 2025-02-12 | 7.29 | 7.29 | -0.01 | -0.14% | 7.23 | 7.32 | 212540 | 15447.69 | 0.70% |
| 2025-02-11 | 7.28 | 7.30 | 0.02 | 0.27% | 7.28 | 7.39 | 361065 | 26433.74 | 1.20% |
| 2025-02-10 | 7.32 | 7.28 | -0.05 | -0.68% | 7.27 | 7.34 | 243808 | 17794.58 | 0.81% |
| 2025-02-07 | 7.34 | 7.33 | -0.01 | -0.14% | 7.25 | 7.38 | 367932 | 26957.35 | 1.22% |
| 2025-02-06 | 7.31 | 7.34 | 0.02 | 0.27% | 7.28 | 7.42 | 339022 | 24861.62 | 1.12% |
| 2025-02-05 | 7.44 | 7.32 | -0.09 | -1.21% | 7.31 | 7.49 | 335307 | 24808.90 | 1.11% |
| 2025-01-27 | 7.31 | 7.41 | 0.09 | 1.23% | 7.31 | 7.49 | 349142 | 25971.15 | 1.16% |
| 2025-01-24 | 7.23 | 7.32 | 0.06 | 0.83% | 7.13 | 7.34 | 282947 | 20542.95 | 0.94% |
| 2025-01-23 | 7.18 | 7.26 | 0.14 | 1.97% | 7.15 | 7.31 | 295883 | 21424.80 | 0.98% |
| 2025-01-22 | 7.20 | 7.12 | -0.09 | -1.25% | 7.12 | 7.22 | 234915 | 16789.64 | 0.78% |
| 2025-01-21 | 7.33 | 7.21 | -0.10 | -1.37% | 7.19 | 7.34 | 207913 | 15062.41 | 0.69% |
| 2025-01-20 | 7.29 | 7.31 | 0.05 | 0.69% | 7.29 | 7.44 | 279871 | 20577.44 | 0.93% |
| 2025-01-17 | 7.29 | 7.26 | -0.03 | -0.41% | 7.25 | 7.36 | 204018 | 14882.29 | 0.68% |
| 2025-01-16 | 7.19 | 7.29 | 0.14 | 1.96% | 7.15 | 7.33 | 360268 | 26173.36 | 1.19% |
| 2025-01-15 | 7.16 | 7.15 | 0.01 | 0.14% | 7.13 | 7.28 | 258011 | 18555.36 | 0.86% |
| 2025-01-14 | 7.00 | 7.14 | 0.17 | 2.44% | 6.96 | 7.17 | 302383 | 21444.42 | 1.00% |
| 2025-01-13 | 7.10 | 6.97 | -0.18 | -2.52% | 6.94 | 7.13 | 564679 | 39614.88 | 1.87% |
| 2025-01-10 | 7.32 | 7.15 | -0.18 | -2.46% | 7.14 | 7.35 | 428134 | 30851.56 | 1.42% |
| 2025-01-09 | 7.48 | 7.33 | -0.12 | -1.61% | 7.33 | 7.49 | 342872 | 25336.85 | 1.14% |
| 2025-01-08 | 7.26 | 7.45 | 0.19 | 2.62% | 7.24 | 7.51 | 463064 | 34141.29 | 1.54% |
| 2025-01-07 | 7.28 | 7.26 | -0.04 | -0.55% | 7.18 | 7.32 | 270293 | 19578.05 | 0.90% |
| 2025-01-06 | 7.18 | 7.30 | 0.10 | 1.39% | 7.10 | 7.31 | 295248 | 21314.88 | 0.98% |
| 2025-01-03 | 7.31 | 7.20 | -0.08 | -1.10% | 7.18 | 7.36 | 411155 | 29749.74 | 1.36% |
| 2025-01-02 | 7.59 | 7.28 | -0.29 | -3.83% | 7.26 | 7.64 | 523366 | 38707.20 | 1.74% |
| 2024-12-31 | 7.66 | 7.57 | -0.10 | -1.30% | 7.56 | 7.75 | 458792 | 35121.54 | 1.52% |
| 2024-12-30 | 7.45 | 7.67 | 0.22 | 2.95% | 7.43 | 7.69 | 528935 | 40115.94 | 1.75% |
上证大盘股票行情在线 K线走势图
