邮储银行(601658)股票行情
邮储银行(601658)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 |
|---|
| 2025-12-12 | 5.46 | 5.41 | -0.07 | -1.28% | 5.40 | 5.47 | 1504133 | 81512.41 | 0.22% |
| 2025-12-11 | 5.45 | 5.48 | 0.03 | 0.55% | 5.42 | 5.48 | 1191842 | 64856.05 | 0.18% |
| 2025-12-10 | 5.53 | 5.45 | -0.09 | -1.62% | 5.44 | 5.55 | 1559351 | 85403.22 | 0.23% |
| 2025-12-09 | 5.57 | 5.54 | -0.03 | -0.54% | 5.52 | 5.57 | 1306642 | 72463.39 | 0.19% |
| 2025-12-08 | 5.55 | 5.57 | 0.01 | 0.18% | 5.54 | 5.59 | 1216956 | 67731.28 | 0.18% |
| 2025-12-05 | 5.56 | 5.56 | -0.01 | -0.18% | 5.52 | 5.59 | 1253741 | 69556.91 | 0.19% |
| 2025-12-04 | 5.60 | 5.57 | -0.03 | -0.54% | 5.55 | 5.61 | 1073428 | 59778.78 | 0.16% |
| 2025-12-03 | 5.66 | 5.60 | -0.07 | -1.23% | 5.59 | 5.68 | 1719438 | 96737.97 | 0.26% |
| 2025-12-02 | 5.69 | 5.67 | -0.03 | -0.53% | 5.65 | 5.72 | 1137251 | 64557.43 | 0.17% |
| 2025-12-01 | 5.66 | 5.70 | 0.02 | 0.35% | 5.65 | 5.71 | 1531442 | 87014.70 | 0.23% |
| 2025-11-28 | 5.77 | 5.68 | -0.11 | -1.90% | 5.66 | 5.78 | 2459657 | 140130.67 | 0.37% |
| 2025-11-27 | 5.78 | 5.79 | 0.00 | 0.00% | 5.73 | 5.80 | 1348732 | 77725.25 | 0.20% |
| 2025-11-26 | 5.87 | 5.79 | -0.09 | -1.53% | 5.76 | 5.92 | 1728976 | 100513.44 | 0.26% |
| 2025-11-25 | 5.80 | 5.88 | 0.09 | 1.55% | 5.75 | 5.89 | 2032578 | 118481.79 | 0.30% |
| 2025-11-24 | 5.82 | 5.79 | -0.02 | -0.34% | 5.79 | 5.90 | 2194166 | 128405.17 | 0.33% |
| 2025-11-21 | 5.89 | 5.81 | -0.10 | -1.69% | 5.81 | 5.94 | 2113236 | 124366.07 | 0.31% |
| 2025-11-20 | 5.72 | 5.91 | 0.18 | 3.14% | 5.71 | 5.97 | 3162723 | 185843.92 | 0.47% |
| 2025-11-19 | 5.66 | 5.73 | 0.07 | 1.24% | 5.66 | 5.75 | 1522987 | 87151.39 | 0.23% |
| 2025-11-18 | 5.70 | 5.66 | -0.03 | -0.53% | 5.65 | 5.72 | 1211582 | 68685.44 | 0.18% |
| 2025-11-17 | 5.82 | 5.69 | -0.14 | -2.40% | 5.69 | 5.83 | 2288848 | 131137.86 | 0.34% |
| 2025-11-14 | 5.80 | 5.83 | 0.02 | 0.34% | 5.79 | 5.88 | 1936766 | 113218.77 | 0.29% |
| 2025-11-13 | 5.87 | 5.81 | -0.06 | -1.02% | 5.77 | 5.89 | 1796353 | 104341.89 | 0.27% |
| 2025-11-12 | 5.84 | 5.87 | 0.04 | 0.69% | 5.84 | 5.93 | 1685699 | 99250.02 | 0.25% |
| 2025-11-11 | 5.83 | 5.83 | 0.00 | 0.00% | 5.80 | 5.86 | 912760 | 53166.51 | 0.14% |
| 2025-11-10 | 5.78 | 5.83 | 0.03 | 0.52% | 5.77 | 5.84 | 1103895 | 64145.10 | 0.16% |
| 2025-11-07 | 5.86 | 5.80 | -0.05 | -0.85% | 5.78 | 5.90 | 1366950 | 79485.07 | 0.20% |
| 2025-11-06 | 5.90 | 5.85 | -0.06 | -1.02% | 5.84 | 5.93 | 1460578 | 85749.64 | 0.22% |
| 2025-11-05 | 5.92 | 5.91 | -0.01 | -0.17% | 5.88 | 5.97 | 1535502 | 91048.83 | 0.23% |
| 2025-11-04 | 5.77 | 5.92 | 0.14 | 2.42% | 5.77 | 5.94 | 2222024 | 130852.45 | 0.33% |
| 2025-11-03 | 5.74 | 5.78 | 0.03 | 0.52% | 5.73 | 5.81 | 1888607 | 108983.84 | 0.28% |
| 2025-10-31 | 5.87 | 5.75 | -0.16 | -2.71% | 5.71 | 5.90 | 2363603 | 136148.36 | 0.35% |
| 2025-10-30 | 5.95 | 5.91 | -0.03 | -0.51% | 5.89 | 6.02 | 1382616 | 82157.61 | 0.21% |
| 2025-10-29 | 6.07 | 5.94 | -0.13 | -2.14% | 5.93 | 6.07 | 1776112 | 106320.99 | 0.26% |
| 2025-10-28 | 6.01 | 6.07 | 0.06 | 1.00% | 5.97 | 6.13 | 1612020 | 97582.60 | 0.24% |
| 2025-10-27 | 5.96 | 6.01 | 0.02 | 0.33% | 5.85 | 6.09 | 1853795 | 110850.39 | 0.28% |
| 2025-10-24 | 5.99 | 5.99 | -0.01 | -0.17% | 5.91 | 6.03 | 2076038 | 124094.95 | 0.31% |
| 2025-10-23 | 5.74 | 6.00 | 0.27 | 4.71% | 5.74 | 6.00 | 3622990 | 214950.66 | 0.54% |
| 2025-10-22 | 5.67 | 5.73 | 0.06 | 1.06% | 5.66 | 5.75 | 1603557 | 91525.33 | 0.24% |
| 2025-10-21 | 5.68 | 5.67 | -0.01 | -0.18% | 5.63 | 5.69 | 1420025 | 80427.53 | 0.21% |
| 2025-10-20 | 5.70 | 5.68 | -0.04 | -0.70% | 5.58 | 5.71 | 1838679 | 104046.21 | 0.27% |
| 2025-10-17 | 5.75 | 5.72 | -0.03 | -0.52% | 5.69 | 5.79 | 1735108 | 99639.73 | 0.26% |
| 2025-10-16 | 5.68 | 5.75 | 0.06 | 1.05% | 5.66 | 5.76 | 1905361 | 108993.18 | 0.28% |
| 2025-10-15 | 5.68 | 5.69 | -0.01 | -0.18% | 5.62 | 5.71 | 1685872 | 95490.58 | 0.25% |
| 2025-10-14 | 5.61 | 5.70 | 0.09 | 1.60% | 5.55 | 5.70 | 2093158 | 118228.93 | 0.31% |
| 2025-10-13 | 5.62 | 5.61 | -0.05 | -0.88% | 5.53 | 5.65 | 1752297 | 98068.42 | 0.26% |
| 2025-10-10 | 5.68 | 5.66 | -0.04 | -0.70% | 5.65 | 5.74 | 1320117 | 75099.98 | 0.20% |
| 2025-10-09 | 5.73 | 5.70 | -0.05 | -0.87% | 5.63 | 5.74 | 1288336 | 73186.29 | 0.19% |
| 2025-09-30 | 5.84 | 5.75 | -0.08 | -1.37% | 5.71 | 5.85 | 1211578 | 69724.80 | 0.18% |
| 2025-09-29 | 5.94 | 5.83 | -0.10 | -1.69% | 5.78 | 5.95 | 1445991 | 84495.41 | 0.22% |
| 2025-09-26 | 5.96 | 5.93 | -0.05 | -0.84% | 5.92 | 6.00 | 919806 | 54773.28 | 0.14% |
| 2025-09-25 | 6.05 | 5.98 | -0.08 | -1.32% | 5.90 | 6.06 | 1313136 | 78212.61 | 0.20% |
| 2025-09-24 | 6.07 | 6.06 | 0.01 | 0.17% | 6.04 | 6.17 | 1190668 | 72581.96 | 0.18% |
| 2025-09-23 | 5.93 | 6.05 | 0.09 | 1.51% | 5.88 | 6.10 | 1538166 | 92895.12 | 0.23% |
| 2025-09-22 | 6.04 | 5.96 | -0.08 | -1.32% | 5.94 | 6.09 | 1030478 | 61865.48 | 0.15% |
| 2025-09-19 | 6.04 | 6.04 | -0.03 | -0.49% | 6.00 | 6.11 | 1183258 | 71745.56 | 0.18% |
| 2025-09-18 | 6.20 | 6.07 | -0.14 | -2.25% | 6.04 | 6.22 | 1553565 | 94996.80 | 0.23% |
| 2025-09-17 | 6.15 | 6.21 | 0.04 | 0.65% | 6.13 | 6.23 | 1102052 | 68250.21 | 0.16% |
| 2025-09-16 | 6.22 | 6.17 | -0.05 | -0.80% | 6.15 | 6.25 | 1057005 | 65463.65 | 0.16% |
| 2025-09-15 | 6.24 | 6.22 | -0.02 | -0.32% | 6.17 | 6.29 | 1054562 | 65720.52 | 0.16% |
| 2025-09-12 | 6.26 | 6.24 | -0.03 | -0.48% | 6.21 | 6.29 | 934984 | 58369.34 | 0.14% |
| 2025-09-11 | 6.25 | 6.27 | 0.02 | 0.32% | 6.18 | 6.29 | 1371832 | 85443.02 | 0.20% |
| 2025-09-10 | 6.26 | 6.25 | 0.00 | 0.00% | 6.19 | 6.29 | 1122034 | 70113.12 | 0.17% |
| 2025-09-09 | 6.24 | 6.25 | 0.02 | 0.32% | 6.21 | 6.30 | 1003707 | 62680.54 | 0.15% |
| 2025-09-08 | 6.17 | 6.23 | 0.03 | 0.48% | 6.15 | 6.30 | 1443533 | 90143.71 | 0.22% |
| 2025-09-05 | 6.35 | 6.20 | -0.19 | -2.97% | 6.18 | 6.37 | 1830638 | 114433.01 | 0.27% |
| 2025-09-04 | 6.21 | 6.39 | 0.18 | 2.90% | 6.11 | 6.44 | 3194961 | 200496.31 | 0.48% |
| 2025-09-03 | 6.23 | 6.21 | 0.00 | 0.00% | 6.18 | 6.27 | 1761374 | 109751.66 | 0.26% |
| 2025-09-02 | 6.09 | 6.21 | 0.12 | 1.97% | 6.07 | 6.22 | 2075062 | 127920.30 | 0.31% |
| 2025-09-01 | 6.05 | 6.09 | 0.05 | 0.83% | 5.99 | 6.15 | 1957474 | 119281.56 | 0.29% |
| 2025-08-29 | 5.99 | 6.04 | 0.04 | 0.67% | 5.98 | 6.11 | 1915597 | 115861.49 | 0.29% |
| 2025-08-28 | 6.00 | 6.00 | 0.00 | 0.00% | 5.88 | 6.04 | 2092908 | 124902.85 | 0.31% |
| 2025-08-27 | 6.25 | 6.00 | -0.27 | -4.31% | 5.99 | 6.26 | 2571943 | 156474.06 | 0.38% |
| 2025-08-26 | 6.25 | 6.27 | 0.00 | 0.00% | 6.23 | 6.40 | 1732386 | 109470.59 | 0.26% |
| 2025-08-25 | 6.17 | 6.27 | 0.05 | 0.80% | 6.11 | 6.28 | 1976139 | 122036.19 | 0.29% |
| 2025-08-22 | 6.24 | 6.22 | -0.01 | -0.16% | 6.18 | 6.30 | 1989456 | 123856.09 | 0.30% |
| 2025-08-21 | 6.12 | 6.23 | 0.08 | 1.30% | 6.10 | 6.28 | 1743237 | 108254.00 | 0.26% |
| 2025-08-20 | 6.14 | 6.15 | 0.00 | 0.00% | 6.11 | 6.21 | 1535015 | 94631.70 | 0.23% |
| 2025-08-19 | 6.06 | 6.15 | 0.10 | 1.65% | 6.05 | 6.18 | 1637596 | 100515.65 | 0.24% |
| 2025-08-18 | 5.98 | 6.05 | 0.04 | 0.67% | 5.94 | 6.09 | 2012197 | 121499.03 | 0.30% |
| 2025-08-15 | 6.12 | 6.01 | -0.11 | -1.80% | 5.96 | 6.15 | 2961167 | 177973.42 | 0.44% |
上证大盘股票行情在线 K线走势图
邮储银行(601658)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
