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
2026-06-24	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%
2026-06-08	6.00	6.07	0.06	1.00%	5.98	6.13	538759	32631	0.88%
2026-06-05	5.99	6.01	0.01	0.17%	5.98	6.09	402883	24317	0.65%
2026-06-04	6.11	6.00	-0.10	-1.64%	5.93	6.14	483406	29093	0.79%
2026-06-03	6.19	6.10	-0.11	-1.77%	6.05	6.21	462460	28247	0.75%
2026-06-02	6.21	6.21	-0.02	-0.32%	6.18	6.30	350336	21836	0.57%
2026-06-01	6.08	6.23	0.15	2.47%	6.04	6.24	562424	34606	0.91%
2026-05-29	5.97	6.08	0.10	1.67%	5.97	6.16	449440	27374	0.73%
2026-05-28	6.03	5.98	-0.06	-0.99%	5.97	6.08	319277	19211	0.52%
2026-05-27	6.14	6.04	-0.11	-1.79%	5.98	6.19	494134	29933	0.80%
2026-05-26	6.13	6.15	0.01	0.16%	6.10	6.17	301771	18501	0.49%
2026-05-25	6.14	6.14	0.00	0.00%	6.09	6.17	294283	18025	0.48%
2026-05-22	6.14	6.14	-0.01	-0.16%	6.11	6.19	385077	23682	0.63%
2026-05-21	6.15	6.15	0.01	0.16%	6.12	6.24	460652	28524	0.75%
2026-05-20	6.11	6.14	0.02	0.33%	6.10	6.20	320481	19669	0.52%
2026-05-19	6.09	6.12	0.03	0.49%	6.09	6.20	443202	27205	0.72%
2026-05-18	6.25	6.09	-0.19	-3.03%	6.06	6.28	579033	35553	0.94%
2026-05-15	6.33	6.28	-0.05	-0.79%	6.24	6.34	499633	31398	0.81%
2026-05-14	6.38	6.33	-0.07	-1.09%	6.31	6.39	471339	29903	0.77%
2026-05-13	6.37	6.40	0.02	0.31%	6.35	6.42	356382	22748	0.58%
2026-05-12	6.32	6.38	0.06	0.95%	6.30	6.41	485189	30884	0.79%
2026-05-11	6.28	6.32	0.04	0.64%	6.21	6.39	743872	47111	1.21%
2026-05-08	6.32	6.28	-0.05	-0.79%	6.23	6.35	389280	24428	0.63%
2026-05-07	6.42	6.33	-0.09	-1.40%	6.31	6.45	442011	28024	0.72%
2026-05-06	6.42	6.42	0.03	0.47%	6.31	6.46	672642	43095	1.09%
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%