常熟银行(601128)股票信息
| 股票代码 | 601128 |
| 股票名称 | 常熟银行 |
| 最新价/元 | 7.32 |
| 涨跌额/元 | -0.15 |
| 涨跌幅/% | -2.01 |
| 买入/元 | 7.31 |
| 卖出/元 | 7.32 |
| 昨收/元 | 7.47 |
| 今开/元 | 7.43 |
| 最高/元 | 7.54 |
| 最低/元 | 7.23 |
| 成交量/手 | 355142.18 |
| 成交额/万 | 26257.42 |
| 股净值/元 | 6.10 |
| 市净率 | 0.84 |
| 总市值/万 | 2206967.01 |
| 流通值/万 | 2206967.01 |
| 换手率/% | 1.18 |
| 入市日期 | 2016-09-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
常熟银行(601128)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 7.43 | 7.32 | -0.15 | -2.01 | 355142.18 | 26257.42 | 1.18 |
| 2024-10-10 | 7.23 | 7.47 | 0.24 | 3.32 | 778501.29 | 58006.50 | 2.58 |
| 2024-10-09 | 7.34 | 7.23 | -0.25 | -3.34 | 951888.69 | 69058.59 | 3.16 |
| 2024-10-08 | 8.01 | 7.48 | 0.13 | 1.77 | 1243292.68 | 94758.01 | 4.12 |
| 2024-09-30 | 7.05 | 7.35 | 0.39 | 5.60 | 1010384.94 | 72543.69 | 3.35 |
| 2024-09-27 | 6.99 | 6.96 | 0.04 | 0.58 | 396638.33 | 27490.15 | 1.36 |
| 2024-09-26 | 6.73 | 6.92 | 0.20 | 2.98 | 441308.22 | 29997.86 | 1.52 |
| 2024-09-25 | 6.67 | 6.72 | 0.07 | 1.05 | 628436.95 | 42691.31 | 2.16 |
| 2024-09-24 | 6.27 | 6.65 | 0.41 | 6.57 | 730883.64 | 47524.19 | 2.51 |
| 2024-09-23 | 6.16 | 6.24 | 0.05 | 0.81 | 182478.30 | 11373.38 | 0.63 |
| 2024-09-20 | 6.10 | 6.19 | 0.09 | 1.48 | 254191.00 | 15675.68 | 0.87 |
| 2024-09-19 | 6.11 | 6.10 | -0.02 | -0.33 | 300831.70 | 18339.75 | 1.03 |
| 2024-09-18 | 6.15 | 6.12 | -0.02 | -0.33 | 157478.77 | 9582.51 | 0.54 |
| 2024-09-13 | 6.27 | 6.14 | -0.15 | -2.39 | 247083.10 | 15346.70 | 0.85 |
| 2024-09-12 | 6.15 | 6.29 | 0.14 | 2.28 | 333115.80 | 20881.54 | 1.15 |
| 2024-09-11 | 6.22 | 6.15 | -0.06 | -0.97 | 260421.29 | 16058.14 | 0.90 |
| 2024-09-10 | 6.20 | 6.21 | 0.02 | 0.32 | 215008.50 | 13328.76 | 0.74 |
| 2024-09-09 | 6.26 | 6.19 | -0.08 | -1.28 | 237718.77 | 14717.61 | 0.82 |
| 2024-09-06 | 6.31 | 6.27 | -0.05 | -0.79 | 191097.86 | 12076.90 | 0.66 |
| 2024-09-05 | 6.27 | 6.32 | 0.04 | 0.64 | 169674.65 | 10682.28 | 0.58 |
| 2024-09-04 | 6.35 | 6.28 | -0.11 | -1.72 | 384794.60 | 24248.53 | 1.32 |
| 2024-09-03 | 6.58 | 6.39 | -0.14 | -2.14 | 468722.64 | 30011.33 | 1.61 |
| 2024-09-02 | 6.48 | 6.53 | 0.07 | 1.08 | 410334.22 | 26906.50 | 1.41 |
| 2024-08-30 | 6.45 | 6.46 | 0.03 | 0.47 | 378187.55 | 24496.27 | 1.30 |
| 2024-08-29 | 6.53 | 6.43 | -0.10 | -1.53 | 380738.79 | 24518.61 | 1.31 |
| 2024-08-28 | 6.57 | 6.53 | -0.05 | -0.76 | 290086.28 | 18970.63 | 1.00 |
| 2024-08-27 | 6.62 | 6.58 | -0.05 | -0.75 | 351361.56 | 23238.29 | 1.21 |
| 2024-08-26 | 6.64 | 6.63 | -0.01 | -0.15 | 310358.04 | 20444.12 | 1.07 |
| 2024-08-23 | 6.74 | 6.64 | -0.11 | -1.63 | 449194.90 | 29981.19 | 1.54 |
| 2024-08-22 | 6.81 | 6.75 | -0.09 | -1.32 | 392363.45 | 26563.88 | 1.35 |
| 2024-08-21 | 6.96 | 6.84 | -0.06 | -0.87 | 456753.64 | 31342.10 | 1.57 |
| 2024-08-20 | 6.91 | 6.90 | -0.01 | -0.15 | 290808.53 | 20026.07 | 1.00 |
| 2024-08-19 | 6.74 | 6.91 | 0.16 | 2.37 | 359414.30 | 24715.96 | 1.24 |
| 2024-08-16 | 6.65 | 6.75 | 0.15 | 2.27 | 330458.49 | 22140.78 | 1.14 |
| 2024-08-15 | 6.53 | 6.60 | 0.07 | 1.07 | 280583.70 | 18542.35 | 0.96 |
| 2024-08-14 | 6.70 | 6.53 | -0.15 | -2.25 | 263736.45 | 17421.46 | 0.91 |
| 2024-08-13 | 6.64 | 6.68 | 0.09 | 1.37 | 276674.05 | 18397.11 | 0.95 |
| 2024-08-12 | 6.70 | 6.59 | -0.11 | -1.64 | 411077.40 | 27161.51 | 1.41 |
| 2024-08-09 | 6.78 | 6.70 | -0.11 | -1.62 | 573650.47 | 39008.29 | 1.97 |
| 2024-08-08 | 6.71 | 6.81 | -0.10 | -1.45 | 792676.31 | 52714.32 | 2.73 |
| 2024-08-07 | 7.01 | 6.91 | -0.11 | -1.57 | 312123.36 | 21608.95 | 1.07 |
| 2024-08-06 | 7.04 | 7.02 | -0.02 | -0.28 | 158992.22 | 11124.54 | 0.55 |
| 2024-08-05 | 7.11 | 7.04 | -0.09 | -1.26 | 227918.20 | 16129.02 | 0.78 |
| 2024-08-02 | 7.16 | 7.13 | -0.04 | -0.56 | 220294.67 | 15768.49 | 0.76 |
| 2024-08-01 | 7.25 | 7.17 | -0.08 | -1.10 | 247234.48 | 17795.65 | 0.85 |
| 2024-07-31 | 7.19 | 7.25 | 0.05 | 0.69 | 234834.77 | 16945.95 | 0.81 |
| 2024-07-30 | 7.28 | 7.20 | -0.09 | -1.24 | 206557.19 | 14878.71 | 0.71 |
| 2024-07-29 | 7.27 | 7.29 | 0.04 | 0.55 | 122892.33 | 8947.94 | 0.42 |
| 2024-07-26 | 7.32 | 7.25 | -0.07 | -0.96 | 213043.80 | 15439.87 | 0.73 |
| 2024-07-25 | 7.42 | 7.32 | -0.13 | -1.75 | 248341.83 | 18226.46 | 0.85 |
| 2024-07-24 | 7.45 | 7.45 | -0.05 | -0.67 | 197748.17 | 14772.97 | 0.68 |
| 2024-07-23 | 7.42 | 7.50 | 0.04 | 0.54 | 230110.01 | 17204.82 | 0.79 |
| 2024-07-22 | 7.55 | 7.46 | -0.11 | -1.45 | 166113.38 | 12398.13 | 0.57 |
| 2024-07-19 | 7.68 | 7.57 | -0.11 | -1.43 | 203986.94 | 15435.72 | 0.70 |
| 2024-07-18 | 7.66 | 7.68 | 0.00 | 0.00 | 127510.76 | 9754.43 | 0.44 |
| 2024-07-17 | 7.70 | 7.68 | -0.04 | -0.52 | 257293.89 | 19746.60 | 0.88 |
| 2024-07-16 | 7.76 | 7.72 | -0.04 | -0.52 | 264599.54 | 20507.35 | 0.91 |
| 2024-07-15 | 7.80 | 7.76 | -0.05 | -0.64 | 168243.69 | 13064.46 | 0.58 |
| 2024-07-12 | 7.72 | 7.81 | 0.06 | 0.77 | 231670.44 | 18087.77 | 0.80 |
| 2024-07-11 | 7.80 | 7.75 | -0.03 | -0.39 | 276213.32 | 21323.60 | 0.95 |
| 2024-07-10 | 7.91 | 7.78 | -0.14 | -1.77 | 291175.50 | 22649.30 | 1.00 |
| 2024-07-09 | 7.65 | 7.92 | 0.31 | 4.07 | 331643.06 | 25775.18 | 1.14 |
| 2024-07-08 | 7.58 | 7.61 | 0.05 | 0.66 | 302846.06 | 22972.90 | 1.04 |
| 2024-07-05 | 7.69 | 7.56 | -0.08 | -1.05 | 261188.70 | 19788.99 | 0.90 |
| 2024-07-04 | 7.82 | 7.64 | -0.23 | -2.92 | 403463.74 | 31185.57 | 1.39 |
| 2024-07-03 | 7.89 | 7.87 | -0.05 | -0.63 | 237843.13 | 18643.96 | 0.82 |
| 2024-07-02 | 7.80 | 7.92 | 0.08 | 1.02 | 307438.16 | 24195.18 | 1.06 |
| 2024-07-01 | 7.57 | 7.84 | 0.27 | 3.57 | 292225.71 | 22679.97 | 1.01 |
| 2024-06-28 | 7.46 | 7.57 | 0.11 | 1.48 | 390231.78 | 29378.58 | 1.34 |
| 2024-06-27 | 7.31 | 7.46 | 0.13 | 1.77 | 326083.73 | 24306.91 | 1.12 |
| 2024-06-26 | 7.30 | 7.33 | 0.03 | 0.41 | 218877.85 | 16098.06 | 0.75 |
| 2024-06-25 | 7.24 | 7.30 | 0.04 | 0.55 | 244280.44 | 17937.80 | 0.84 |
| 2024-06-24 | 7.33 | 7.26 | -0.07 | -0.96 | 227391.49 | 16476.26 | 0.78 |
| 2024-06-21 | 7.25 | 7.33 | 0.07 | 0.96 | 200904.93 | 14682.18 | 0.69 |
| 2024-06-20 | 7.32 | 7.26 | -0.02 | -0.28 | 216706.61 | 15768.44 | 0.75 |
| 2024-06-19 | 7.29 | 7.28 | 0.03 | 0.41 | 190820.63 | 13909.32 | 0.66 |
| 2024-06-18 | 7.35 | 7.25 | -0.02 | -0.28 | 178277.35 | 12964.50 | 0.61 |
| 2024-06-17 | 7.40 | 7.27 | -0.16 | -2.15 | 263051.20 | 19241.94 | 0.90 |
| 2024-06-14 | 7.30 | 7.43 | 0.13 | 1.78 | 233419.47 | 17221.57 | 0.80 |
| 2024-06-13 | 7.43 | 7.30 | -0.11 | -1.48 | 185319.68 | 13572.63 | 0.64 |
| 2024-06-12 | 7.44 | 7.41 | 0.00 | 0.00 | 218040.92 | 16072.92 | 0.75 |
| 2024-06-11 | 7.49 | 7.41 | -0.12 | -1.59 | 290245.94 | 21544.16 | 1.00 |
| 2024-06-07 | 7.52 | 7.53 | 0.04 | 0.53 | 188042.30 | 14106.67 | 0.65 |
| 2024-06-06 | 7.55 | 7.49 | -0.03 | -0.40 | 253927.45 | 19041.89 | 0.87 |
| 2024-06-05 | 7.72 | 7.52 | -0.17 | -2.21 | 252739.03 | 19160.18 | 0.87 |
| 2024-06-04 | 7.62 | 7.69 | 0.10 | 1.32 | 248057.56 | 18968.38 | 0.85 |
| 2024-06-03 | 7.83 | 7.59 | -0.20 | -2.57 | 382657.43 | 29140.06 | 1.32 |
| 2024-05-31 | 7.68 | 7.79 | 0.15 | 1.96 | 335939.75 | 26076.77 | 1.16 |
| 2024-05-30 | 7.73 | 7.64 | -0.08 | -1.04 | 297792.70 | 22976.37 | 1.02 |
| 2024-05-29 | 7.77 | 7.72 | -0.04 | -0.52 | 287183.14 | 22346.90 | 0.99 |
| 2024-05-28 | 8.76 | 8.79 | 0.03 | 0.34 | 291088.74 | 25553.75 | 1.10 |
| 2024-05-27 | 8.71 | 8.76 | 0.09 | 1.04 | 253933.00 | 22224.75 | 0.96 |
| 2024-05-24 | 8.75 | 8.67 | -0.08 | -0.91 | 225457.53 | 19707.27 | 0.85 |
| 2024-05-23 | 8.76 | 8.75 | -0.06 | -0.68 | 225341.21 | 19754.93 | 0.85 |
| 2024-05-22 | 8.98 | 8.81 | -0.12 | -1.34 | 519074.12 | 45948.18 | 1.96 |
| 2024-05-21 | 8.73 | 8.93 | 0.11 | 1.25 | 428809.91 | 38138.87 | 1.62 |
| 2024-05-20 | 8.86 | 8.82 | -0.08 | -0.90 | 301849.39 | 26597.23 | 1.14 |
| 2024-05-17 | 8.80 | 8.90 | 0.10 | 1.14 | 312278.29 | 27447.79 | 1.18 |
| 2024-05-16 | 8.64 | 8.80 | 0.13 | 1.50 | 358202.32 | 31348.48 | 1.36 |
| 2024-05-15 | 8.44 | 8.67 | 0.21 | 2.48 | 339740.90 | 29295.47 | 1.29 |
日K线
周K线
月K线
