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 |
|---|
| 2025-08-01 | 7.39 | 7.42 | 0.03 | 0.41% | 7.32 | 7.47 | 240510 | 17803.96 | 0.73% |
| 2025-07-31 | 7.48 | 7.39 | -0.09 | -1.20% | 7.32 | 7.50 | 475477 | 35057.43 | 1.43% |
| 2025-07-30 | 7.43 | 7.48 | 0.03 | 0.40% | 7.43 | 7.57 | 365912 | 27461.31 | 1.10% |
| 2025-07-29 | 7.59 | 7.45 | -0.10 | -1.32% | 7.43 | 7.61 | 418787 | 31400.81 | 1.26% |
| 2025-07-28 | 7.62 | 7.55 | -0.03 | -0.40% | 7.51 | 7.65 | 450897 | 34100.52 | 1.36% |
| 2025-07-25 | 7.38 | 7.58 | 0.21 | 2.85% | 7.38 | 7.70 | 896608 | 67797.36 | 2.70% |
| 2025-07-24 | 7.41 | 7.37 | -0.04 | -0.54% | 7.35 | 7.46 | 427933 | 31612.11 | 1.29% |
| 2025-07-23 | 7.37 | 7.41 | 0.02 | 0.27% | 7.36 | 7.51 | 472642 | 35210.28 | 1.43% |
| 2025-07-22 | 7.36 | 7.39 | 0.07 | 0.96% | 7.24 | 7.42 | 557076 | 40912.59 | 1.68% |
| 2025-07-21 | 7.42 | 7.32 | -0.10 | -1.35% | 7.32 | 7.46 | 443012 | 32626.34 | 1.34% |
| 2025-07-18 | 7.40 | 7.42 | 0.01 | 0.13% | 7.38 | 7.45 | 369805 | 27402.61 | 1.12% |
| 2025-07-17 | 7.41 | 7.41 | 0.00 | 0.00% | 7.37 | 7.46 | 253769 | 18784.23 | 0.77% |
| 2025-07-16 | 7.50 | 7.41 | -0.10 | -1.33% | 7.35 | 7.52 | 441910 | 32730.01 | 1.33% |
| 2025-07-15 | 7.60 | 7.51 | -0.08 | -1.05% | 7.50 | 7.65 | 320662 | 24182.54 | 0.97% |
| 2025-07-14 | 7.48 | 7.59 | 0.10 | 1.34% | 7.48 | 7.64 | 543279 | 41195.85 | 1.64% |
| 2025-07-11 | 7.68 | 7.49 | -0.17 | -2.22% | 7.49 | 7.71 | 799484 | 60681.52 | 2.41% |
| 2025-07-10 | 7.59 | 7.66 | 0.08 | 1.06% | 7.59 | 7.71 | 531426 | 40697.86 | 1.60% |
| 2025-07-09 | 7.54 | 7.58 | 0.04 | 0.53% | 7.52 | 7.62 | 359550 | 27244.23 | 1.08% |
| 2025-07-08 | 7.56 | 7.54 | -0.02 | -0.26% | 7.49 | 7.61 | 375443 | 28287.11 | 1.13% |
| 2025-07-07 | 7.60 | 7.56 | -0.04 | -0.53% | 7.51 | 7.63 | 302217 | 22879.75 | 0.91% |
| 2025-07-04 | 7.55 | 7.60 | 0.05 | 0.66% | 7.53 | 7.69 | 467491 | 35639.47 | 1.41% |
| 2025-07-03 | 7.53 | 7.55 | 0.02 | 0.27% | 7.51 | 7.63 | 238562 | 18036.50 | 0.72% |
| 2025-07-02 | 7.51 | 7.53 | 0.02 | 0.27% | 7.50 | 7.59 | 311776 | 23542.96 | 0.94% |
| 2025-07-01 | 7.38 | 7.51 | 0.14 | 1.90% | 7.38 | 7.53 | 373089 | 27869.56 | 1.12% |
| 2025-06-30 | 7.44 | 7.37 | -0.09 | -1.21% | 7.30 | 7.45 | 583670 | 42940.35 | 1.76% |
| 2025-06-27 | 7.64 | 7.46 | -0.19 | -2.48% | 7.41 | 7.74 | 723524 | 54691.87 | 2.18% |
| 2025-06-26 | 7.56 | 7.65 | 0.09 | 1.19% | 7.48 | 7.66 | 626183 | 47498.20 | 1.89% |
| 2025-06-25 | 7.57 | 7.56 | 0.00 | 0.00% | 7.45 | 7.59 | 527013 | 39641.48 | 1.59% |
| 2025-06-24 | 7.62 | 7.56 | -0.08 | -1.05% | 7.48 | 7.66 | 641849 | 48547.32 | 1.94% |
| 2025-06-23 | 7.63 | 7.64 | 0.00 | 0.00% | 7.54 | 7.69 | 436717 | 33328.82 | 1.32% |
| 2025-06-20 | 7.50 | 7.64 | 0.14 | 1.87% | 7.44 | 7.67 | 506839 | 38468.30 | 1.53% |
| 2025-06-19 | 7.56 | 7.50 | -0.06 | -0.79% | 7.46 | 7.59 | 297074 | 22299.13 | 0.90% |
| 2025-06-18 | 7.53 | 7.56 | 0.03 | 0.40% | 7.47 | 7.59 | 253173 | 19077.40 | 0.76% |
| 2025-06-17 | 7.50 | 7.53 | 0.03 | 0.40% | 7.50 | 7.66 | 375338 | 28368.50 | 1.13% |
| 2025-06-16 | 7.40 | 7.50 | 0.11 | 1.49% | 7.35 | 7.50 | 329286 | 24507.04 | 0.99% |
| 2025-06-13 | 7.42 | 7.39 | -0.04 | -0.54% | 7.36 | 7.49 | 449932 | 33356.58 | 1.36% |
| 2025-06-12 | 7.34 | 7.43 | 0.09 | 1.23% | 7.31 | 7.45 | 402398 | 29716.10 | 1.21% |
| 2025-06-11 | 7.24 | 7.34 | 0.09 | 1.24% | 7.18 | 7.37 | 450776 | 32749.24 | 1.36% |
| 2025-06-10 | 7.27 | 7.25 | 0.02 | 0.28% | 7.21 | 7.35 | 435764 | 31727.84 | 1.31% |
| 2025-06-09 | 7.30 | 7.23 | -0.01 | -0.14% | 7.10 | 7.36 | 546158 | 39418.47 | 1.65% |
| 2025-06-06 | 6.99 | 7.24 | 0.26 | 3.72% | 6.99 | 7.25 | 783298 | 55911.46 | 2.36% |
| 2025-06-05 | 7.13 | 6.98 | -0.07 | -0.99% | 6.97 | 7.19 | 788579 | 55720.54 | 2.38% |
| 2025-06-04 | 8.00 | 8.00 | 0.00 | 0.00% | 7.89 | 8.03 | 489264 | 38963.81 | 1.62% |
| 2025-06-03 | 7.93 | 8.00 | 0.08 | 1.01% | 7.88 | 8.04 | 569482 | 45428.40 | 1.89% |
| 2025-05-30 | 7.92 | 7.92 | 0.01 | 0.13% | 7.89 | 8.00 | 562763 | 44667.25 | 1.87% |
| 2025-05-29 | 7.92 | 7.91 | -0.01 | -0.13% | 7.88 | 7.97 | 417540 | 33062.01 | 1.38% |
| 2025-05-28 | 7.83 | 7.92 | 0.11 | 1.41% | 7.80 | 7.94 | 475357 | 37460.55 | 1.58% |
| 2025-05-27 | 7.76 | 7.81 | 0.06 | 0.77% | 7.74 | 7.89 | 449338 | 35168.79 | 1.49% |
| 2025-05-26 | 7.80 | 7.75 | -0.05 | -0.64% | 7.73 | 7.85 | 274169 | 21341.97 | 0.91% |
| 2025-05-23 | 7.89 | 7.80 | -0.10 | -1.27% | 7.80 | 7.96 | 341071 | 26855.05 | 1.13% |
| 2025-05-22 | 7.78 | 7.90 | 0.12 | 1.54% | 7.76 | 7.91 | 378505 | 29710.15 | 1.26% |
| 2025-05-21 | 7.71 | 7.78 | 0.08 | 1.04% | 7.70 | 7.82 | 388859 | 30202.19 | 1.29% |
| 2025-05-20 | 7.71 | 7.70 | 0.00 | 0.00% | 7.65 | 7.78 | 310401 | 23917.13 | 1.03% |
| 2025-05-19 | 7.70 | 7.70 | 0.00 | 0.00% | 7.68 | 7.74 | 262052 | 20196.69 | 0.87% |
| 2025-05-16 | 7.72 | 7.70 | -0.03 | -0.39% | 7.67 | 7.78 | 293599 | 22639.51 | 0.97% |
| 2025-05-15 | 7.75 | 7.73 | -0.02 | -0.26% | 7.70 | 7.82 | 350809 | 27264.78 | 1.16% |
| 2025-05-14 | 7.77 | 7.75 | -0.03 | -0.39% | 7.70 | 7.80 | 454985 | 35312.11 | 1.51% |
| 2025-05-13 | 7.55 | 7.78 | 0.22 | 2.91% | 7.50 | 7.78 | 618318 | 47436.47 | 2.05% |
| 2025-05-12 | 7.50 | 7.56 | 0.05 | 0.67% | 7.47 | 7.63 | 340964 | 25827.48 | 1.13% |
| 2025-05-09 | 7.43 | 7.51 | 0.06 | 0.81% | 7.43 | 7.55 | 369138 | 27695.27 | 1.22% |
| 2025-05-08 | 7.30 | 7.45 | 0.14 | 1.92% | 7.29 | 7.51 | 429674 | 31813.13 | 1.43% |
| 2025-05-07 | 7.28 | 7.31 | 0.06 | 0.83% | 7.25 | 7.32 | 300936 | 21930.99 | 1.00% |
| 2025-05-06 | 7.31 | 7.25 | -0.01 | -0.14% | 7.21 | 7.32 | 360632 | 26131.89 | 1.20% |
| 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% |
上证大盘股票行情在线 K线走势图
