齐鲁银行 (601665) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	7.06	6.98	-0.11	-1.55%	6.94	7.12	532619	37230	0.87%
2026-09-15	7.12	7.09	-0.06	-0.84%	7.05	7.18	535764	38063	0.87%
2026-09-14	7.16	7.15	0.00	0.00%	7.11	7.25	534270	38296	0.87%
2026-09-11	7.25	7.15	-0.12	-1.65%	7.12	7.27	623150	44658	1.01%
2026-09-10	7.13	7.27	0.14	1.96%	7.09	7.32	757598	54934	1.23%
2026-09-09	7.06	7.13	0.05	0.71%	7.05	7.21	440325	31383	0.72%
2026-09-08	7.06	7.08	0.03	0.43%	7.00	7.16	547691	38791	0.89%
2026-09-07	7.19	7.05	-0.16	-2.22%	6.99	7.23	842781	59550	1.37%
2026-09-04	7.11	7.21	0.08	1.12%	7.05	7.22	588584	42207	0.96%
2026-09-03	7.18	7.13	-0.04	-0.56%	7.10	7.31	705322	50858	1.15%
2026-09-02	7.12	7.17	0.04	0.56%	7.03	7.20	641093	45802	1.04%
2026-09-01	6.97	7.13	0.10	1.42%	6.95	7.15	769869	54501	1.25%
2026-08-31	6.80	7.03	0.44	6.68%	6.74	7.04	1315210	90772	2.14%
2026-08-28	6.55	6.59	0.04	0.61%	6.50	6.62	454481	29852	0.74%
2026-08-27	6.60	6.55	-0.06	-0.91%	6.46	6.63	463007	30301	0.75%
2026-08-26	6.52	6.61	0.09	1.38%	6.49	6.65	431343	28394	0.70%
2026-08-25	6.55	6.52	-0.04	-0.61%	6.52	6.61	425600	27926	0.69%
2026-08-24	6.51	6.56	0.04	0.61%	6.48	6.60	340558	22322	0.55%
2026-08-21	6.51	6.52	-0.02	-0.31%	6.45	6.57	398540	25891	0.65%
2026-08-20	6.42	6.54	0.09	1.40%	6.40	6.58	661983	42976	1.08%
2026-08-19	6.41	6.45	0.05	0.78%	6.37	6.46	428268	27506	0.70%
2026-08-18	6.33	6.40	0.06	0.95%	6.32	6.44	479957	30720	0.78%
2026-08-17	6.21	6.34	0.12	1.93%	6.18	6.34	440325	27674	0.72%
2026-08-14	6.24	6.22	-0.03	-0.48%	6.18	6.27	269761	16795	0.44%
2026-08-13	6.21	6.25	0.04	0.64%	6.18	6.26	307048	19098	0.50%
2026-08-12	6.23	6.21	-0.02	-0.32%	6.19	6.28	264959	16506	0.43%
2026-08-11	6.25	6.23	-0.01	-0.16%	6.20	6.30	266855	16660	0.43%
2026-08-10	6.20	6.24	0.02	0.32%	6.19	6.32	372284	23352	0.60%
2026-08-07	6.21	6.22	-0.02	-0.32%	6.15	6.24	376430	23347	0.61%
2026-08-06	6.16	6.24	0.09	1.46%	6.10	6.26	479914	29625	0.78%
2026-08-05	6.17	6.15	-0.02	-0.32%	6.11	6.21	491221	30247	0.80%
2026-08-04	6.35	6.17	-0.18	-2.83%	6.16	6.37	521457	32394	0.85%
2026-08-03	6.34	6.35	-0.02	-0.31%	6.30	6.42	509493	32412	0.83%
2026-07-31	6.26	6.37	0.01	0.16%	6.19	6.37	615012	38549	1.00%
2026-07-30	6.27	6.36	0.09	1.44%	6.25	6.40	706991	44702	1.15%
2026-07-29	6.25	6.27	0.04	0.64%	6.22	6.32	528165	33203	0.86%
2026-07-28	6.18	6.23	0.06	0.97%	6.12	6.26	455615	28253	0.74%
2026-07-27	6.18	6.17	-0.04	-0.64%	6.12	6.22	424932	26199	0.69%
2026-07-24	6.25	6.21	-0.03	-0.48%	6.18	6.30	372612	23194	0.61%
2026-07-23	6.09	6.24	0.13	2.13%	6.08	6.25	514397	31866	0.84%
2026-07-22	6.03	6.11	0.08	1.33%	5.97	6.12	529876	32031	0.86%
2026-07-21	6.15	6.03	-0.13	-2.11%	6.02	6.27	769645	47287	1.25%
2026-07-20	6.06	6.16	0.09	1.48%	6.06	6.20	656619	40405	1.07%
2026-07-17	6.08	6.07	0.01	0.17%	6.06	6.18	504080	30901	0.82%
2026-07-16	6.15	6.06	-0.13	-2.10%	6.06	6.27	491556	30036	0.80%
2026-07-15	6.08	6.19	0.09	1.48%	6.05	6.21	554917	34145	0.90%
2026-07-14	6.07	6.10	-0.01	-0.16%	6.02	6.15	498394	30361	0.81%
2026-07-13	5.90	6.11	0.18	3.04%	5.89	6.12	776322	46826	1.26%
2026-07-10	5.92	5.93	-0.04	-0.67%	5.84	5.96	433034	25504	0.70%
2026-07-09	5.95	5.97	0.02	0.34%	5.88	6.02	492099	29285	0.80%
2026-07-08	5.98	6.08	0.10	1.67%	5.90	6.12	636604	38565	1.03%
2026-07-07	6.04	5.98	-0.05	-0.83%	5.89	6.08	459659	27313	0.75%
2026-07-06	5.84	6.03	0.17	2.90%	5.81	6.03	460888	27420	0.75%
2026-07-03	5.95	5.86	-0.05	-0.85%	5.79	5.96	508191	29783	0.83%
2026-07-02	5.86	5.91	0.08	1.37%	5.81	5.98	396318	23321	0.64%
2026-07-01	5.77	5.83	0.06	1.04%	5.71	5.86	470453	27248	0.76%
2026-06-30	5.91	5.77	-0.16	-2.70%	5.71	5.92	403078	23289	0.66%
2026-06-29	5.80	5.93	0.11	1.89%	5.68	5.97	593723	34855	0.96%
2026-06-26	5.86	5.82	-0.07	-1.19%	5.76	5.90	376600	21957	0.61%
2026-06-25	5.95	5.89	-0.10	-1.67%	5.85	6.03	482171	28623	0.78%
2026-06-24	6.11	5.99	-0.10	-1.64%	5.97	6.14	436486	26238	0.71%
2026-06-23	6.01	6.09	0.09	1.50%	6.00	6.16	448105	27356	0.73%
2026-06-22	6.06	6.00	-0.06	-0.99%	5.91	6.06	537548	32173	0.87%
2026-06-18	6.36	6.06	-0.28	-4.42%	6.03	6.37	654591	40037	1.06%
2026-06-17	6.38	6.34	-0.02	-0.31%	6.31	6.42	288353	18300	0.47%
2026-06-16	6.42	6.36	-0.07	-1.09%	6.31	6.44	450620	28606	0.73%
2026-06-15	6.45	6.43	-0.02	-0.31%	6.40	6.51	531836	34282	0.86%
2026-06-12	6.41	6.45	0.01	0.16%	6.35	6.49	568729	36622	0.92%
2026-06-11	6.48	6.44	-0.04	-0.62%	6.39	6.52	535211	34535	0.87%
2026-06-10	6.24	6.48	0.25	4.01%	6.21	6.49	912336	58224	1.48%
2026-06-09	6.04	6.23	0.16	2.64%	6.02	6.30	673428	41810	1.09%