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
2026-04-30	6.44	6.39	-0.07	-1.08%	6.37	6.50	417501	26812	0.68%
2026-04-29	6.39	6.46	0.07	1.10%	6.37	6.50	608755	39177	0.99%
2026-04-28	6.28	6.39	0.11	1.75%	6.26	6.41	527887	33546	0.86%
2026-04-27	6.30	6.28	-0.04	-0.63%	6.26	6.40	560232	35447	0.91%
2026-04-24	6.44	6.32	-0.08	-1.25%	6.30	6.44	671457	42639	1.09%
2026-04-23	6.32	6.40	0.13	2.07%	6.31	6.44	1136351	72482	1.85%
2026-04-22	6.22	6.27	0.05	0.80%	6.19	6.33	639927	40224	1.04%
2026-04-21	6.18	6.22	0.06	0.97%	6.16	6.30	602484	37649	0.98%
2026-04-20	6.14	6.16	0.02	0.33%	6.11	6.21	425129	26223	0.69%
2026-04-17	6.13	6.14	0.01	0.16%	6.11	6.19	365003	22464	0.59%
2026-04-16	6.06	6.13	0.07	1.16%	6.05	6.18	642279	39425	1.04%
2026-04-15	5.97	6.06	0.08	1.34%	5.94	6.08	608884	36643	0.99%
2026-04-14	5.85	5.98	0.13	2.22%	5.84	6.01	708594	42209	1.15%
2026-04-13	5.82	5.85	0.05	0.86%	5.78	5.87	442835	25838	0.72%
2026-04-10	5.84	5.80	-0.02	-0.34%	5.79	5.86	399097	23246	0.65%
2026-04-09	5.85	5.82	-0.06	-1.02%	5.79	5.92	550732	32156	0.89%
2026-04-08	5.81	5.88	0.07	1.20%	5.79	5.88	658359	38432	1.07%
2026-04-07	5.77	5.81	0.05	0.87%	5.74	5.85	558923	32391	0.91%
2026-04-03	5.83	5.76	-0.07	-1.20%	5.74	5.84	389541	22498	0.63%
2026-04-02	5.80	5.83	0.03	0.52%	5.78	5.85	410555	23865	0.67%
2026-04-01	5.78	5.80	0.04	0.69%	5.76	5.88	574282	33429	0.93%
2026-03-31	5.73	5.76	0.04	0.70%	5.72	5.83	528805	30622	0.86%
2026-03-30	5.71	5.72	-0.01	-0.17%	5.69	5.75	475440	27213	0.77%
2026-03-27	5.79	5.73	-0.08	-1.38%	5.72	5.85	557564	32112	0.91%
2026-03-26	5.76	5.81	0.05	0.87%	5.74	5.84	645845	37504	1.05%
2026-03-25	5.65	5.76	0.10	1.77%	5.61	5.79	627838	35854	1.02%
2026-03-24	5.54	5.66	0.16	2.91%	5.53	5.66	626347	35134	1.02%
2026-03-23	5.72	5.50	-0.25	-4.35%	5.47	5.73	789134	44099	1.28%
2026-03-20	5.78	5.75	-0.04	-0.69%	5.74	5.83	450780	26025	0.73%
2026-03-19	5.75	5.79	0.02	0.35%	5.75	5.86	713093	41420	1.16%
2026-03-18	5.79	5.77	-0.02	-0.35%	5.73	5.80	502796	28963	0.82%
2026-03-17	5.82	5.79	-0.04	-0.69%	5.79	5.91	571291	33368	0.93%
2026-03-16	5.80	5.83	0.04	0.69%	5.75	5.89	617212	35949	1.00%
2026-03-13	5.79	5.79	0.00	0.00%	5.74	5.83	516893	29903	0.84%
2026-03-12	5.70	5.79	0.09	1.58%	5.69	5.81	575982	33216	0.94%
2026-03-11	5.64	5.70	0.06	1.06%	5.61	5.72	612247	34654	0.99%
2026-03-10	5.64	5.64	0.01	0.18%	5.59	5.66	495583	27848	0.81%
2026-03-09	5.65	5.63	-0.05	-0.88%	5.60	5.68	651486	36724	1.06%
2026-03-06	5.63	5.68	0.05	0.89%	5.60	5.69	420380	23743	0.68%
2026-03-05	5.62	5.63	0.03	0.54%	5.60	5.67	475550	26774	0.77%
2026-03-04	5.67	5.60	-0.11	-1.93%	5.60	5.69	577675	32547	0.94%
2026-03-03	5.75	5.71	-0.04	-0.70%	5.67	5.79	765198	43837	1.24%
2026-03-02	5.69	5.75	0.05	0.88%	5.66	5.79	507406	29112	0.82%
2026-02-27	5.69	5.70	0.01	0.18%	5.68	5.77	328974	18832	0.53%
2026-02-26	5.71	5.69	-0.03	-0.52%	5.65	5.75	373947	21268	0.61%
2026-02-25	5.77	5.72	-0.04	-0.69%	5.68	5.80	437636	25126	0.71%
2026-02-24	5.79	5.76	-0.04	-0.69%	5.75	5.84	358710	20754	0.58%
2026-02-13	5.85	5.80	-0.05	-0.85%	5.77	5.89	346126	20163	0.56%
2026-02-12	5.92	5.85	-0.10	-1.68%	5.82	5.93	484711	28412	0.79%
2026-02-11	5.88	5.95	0.08	1.36%	5.86	5.97	476023	28126	0.77%
2026-02-10	6.00	5.99	-0.01	-0.17%	5.98	6.05	448751	26978	0.73%
2026-02-09	5.89	6.00	0.11	1.87%	5.86	6.03	809378	48341	1.32%
2026-02-06	5.90	5.89	-0.03	-0.51%	5.84	5.96	923519	54354	1.50%
2026-02-05	5.93	5.92	0.16	2.78%	5.87	5.98	1416188	83934	2.30%
2026-02-04	5.65	5.76	0.12	2.13%	5.64	5.77	551644	31616	0.90%
2026-02-03	5.73	5.64	-0.09	-1.57%	5.61	5.74	743748	42079	1.21%
2026-02-02	5.81	5.73	-0.09	-1.55%	5.71	5.87	715637	41515	1.16%
2026-01-30	5.83	5.82	0.03	0.52%	5.78	5.88	776715	45336	1.26%
2026-01-29	5.65	5.79	0.17	3.02%	5.64	5.87	1108992	64009	1.80%
2026-01-28	5.57	5.62	0.03	0.54%	5.53	5.66	502412	28199	0.82%
2026-01-27	5.56	5.59	0.03	0.54%	5.53	5.63	649246	36321	1.06%
2026-01-26	5.54	5.56	0.02	0.36%	5.50	5.59	569861	31658	0.93%