齐鲁银行(601665)股票信息
| 股票代码 | 601665 |
| 股票名称 | 齐鲁银行 |
| 最新价/元 | 5.20 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.19 |
| 买入/元 | 5.19 |
| 卖出/元 | 5.20 |
| 昨收/元 | 5.19 |
| 今开/元 | 5.22 |
| 最高/元 | 5.30 |
| 最低/元 | 5.14 |
| 成交量/手 | 419438.41 |
| 成交额/万 | 21859.28 |
| 股净值/元 | 5.98 |
| 市净率 | 0.70 |
| 总市值/万 | 2514188.19 |
| 流通值/万 | 2514188.19 |
| 换手率/% | 0.87 |
| 入市日期 | 2021-06-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:22 |
齐鲁银行(601665)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 | 5.22 | 5.20 | 0.01 | 0.19 | 419438.41 | 21859.28 | 0.87 |
| 2024-10-10 | 5.04 | 5.19 | 0.16 | 3.18 | 601486.95 | 31262.86 | 1.24 |
| 2024-10-09 | 5.17 | 5.03 | -0.27 | -5.09 | 561479.39 | 28811.08 | 1.16 |
| 2024-10-08 | 5.70 | 5.30 | 0.12 | 2.32 | 683774.27 | 36337.50 | 1.41 |
| 2024-09-30 | 4.89 | 5.18 | 0.37 | 7.69 | 578650.88 | 29023.92 | 1.20 |
| 2024-09-27 | 4.89 | 4.81 | -0.04 | -0.83 | 230474.28 | 11067.81 | 0.48 |
| 2024-09-26 | 4.68 | 4.85 | 0.18 | 3.85 | 349188.99 | 16658.37 | 0.72 |
| 2024-09-25 | 4.61 | 4.67 | 0.08 | 1.74 | 403519.11 | 18828.23 | 0.83 |
| 2024-09-24 | 4.42 | 4.59 | 0.20 | 4.56 | 271194.85 | 12231.43 | 0.56 |
| 2024-09-23 | 4.31 | 4.39 | 0.09 | 2.09 | 218067.19 | 9495.77 | 0.45 |
| 2024-09-20 | 4.26 | 4.30 | 0.03 | 0.70 | 161482.00 | 6930.26 | 0.33 |
| 2024-09-19 | 4.20 | 4.27 | 0.08 | 1.91 | 210180.00 | 8888.85 | 0.43 |
| 2024-09-18 | 4.15 | 4.19 | 0.05 | 1.21 | 187884.66 | 7798.58 | 0.39 |
| 2024-09-13 | 4.18 | 4.14 | -0.06 | -1.43 | 163646.67 | 6826.06 | 0.34 |
| 2024-09-12 | 4.13 | 4.20 | 0.06 | 1.45 | 241217.74 | 10093.95 | 0.50 |
| 2024-09-11 | 4.28 | 4.14 | -0.15 | -3.50 | 225104.82 | 9392.30 | 0.47 |
| 2024-09-10 | 4.24 | 4.29 | 0.04 | 0.94 | 282842.14 | 12026.82 | 0.58 |
| 2024-09-09 | 4.35 | 4.25 | -0.14 | -3.19 | 301826.39 | 12869.97 | 0.62 |
| 2024-09-06 | 4.49 | 4.39 | -0.07 | -1.57 | 233848.00 | 10409.89 | 0.48 |
| 2024-09-05 | 4.53 | 4.46 | -0.07 | -1.55 | 272677.33 | 12158.37 | 0.56 |
| 2024-09-04 | 4.54 | 4.53 | -0.03 | -0.66 | 175743.00 | 7982.44 | 0.36 |
| 2024-09-03 | 4.61 | 4.56 | -0.07 | -1.51 | 315771.10 | 14476.14 | 0.65 |
| 2024-09-02 | 4.51 | 4.63 | 0.12 | 2.66 | 462325.31 | 21332.26 | 0.96 |
| 2024-08-30 | 4.61 | 4.51 | -0.12 | -2.59 | 386903.00 | 17737.51 | 0.80 |
| 2024-08-29 | 4.71 | 4.63 | -0.09 | -1.91 | 396512.37 | 18324.93 | 0.82 |
| 2024-08-28 | 4.74 | 4.72 | -0.03 | -0.63 | 207360.99 | 9860.36 | 0.43 |
| 2024-08-27 | 4.73 | 4.75 | -0.01 | -0.21 | 331860.24 | 15893.33 | 0.69 |
| 2024-08-26 | 4.69 | 4.76 | 0.09 | 1.93 | 411288.40 | 19195.51 | 0.85 |
| 2024-08-23 | 4.68 | 4.67 | 0.01 | 0.22 | 249704.26 | 11632.50 | 0.52 |
| 2024-08-22 | 4.64 | 4.66 | 0.02 | 0.43 | 233073.67 | 10871.29 | 0.48 |
| 2024-08-21 | 4.71 | 4.64 | -0.08 | -1.70 | 235139.80 | 10918.01 | 0.49 |
| 2024-08-20 | 4.78 | 4.72 | -0.05 | -1.05 | 325326.33 | 15411.33 | 0.67 |
| 2024-08-19 | 4.64 | 4.77 | 0.13 | 2.80 | 416808.39 | 19671.53 | 0.86 |
| 2024-08-16 | 4.57 | 4.64 | 0.06 | 1.31 | 348387.15 | 16047.34 | 0.72 |
| 2024-08-15 | 4.58 | 4.58 | 0.02 | 0.44 | 336231.67 | 15410.68 | 0.70 |
| 2024-08-14 | 4.57 | 4.56 | 0.00 | 0.00 | 190555.00 | 8700.40 | 0.39 |
| 2024-08-13 | 4.58 | 4.56 | -0.03 | -0.65 | 187618.00 | 8575.97 | 0.39 |
| 2024-08-12 | 4.57 | 4.59 | 0.03 | 0.66 | 193550.56 | 8867.25 | 0.40 |
| 2024-08-09 | 4.57 | 4.56 | 0.01 | 0.22 | 188964.00 | 8647.32 | 0.39 |
| 2024-08-08 | 4.53 | 4.55 | 0.01 | 0.22 | 119664.00 | 5441.39 | 0.25 |
| 2024-08-07 | 4.55 | 4.54 | -0.02 | -0.44 | 137924.35 | 6278.26 | 0.29 |
| 2024-08-06 | 4.55 | 4.56 | 0.02 | 0.44 | 203860.35 | 9254.71 | 0.42 |
| 2024-08-05 | 4.60 | 4.54 | -0.09 | -1.94 | 271850.69 | 12484.63 | 0.56 |
| 2024-08-02 | 4.56 | 4.63 | 0.04 | 0.87 | 322622.87 | 14850.87 | 0.67 |
| 2024-08-01 | 4.69 | 4.59 | -0.10 | -2.13 | 371831.79 | 17172.10 | 0.77 |
| 2024-07-31 | 4.63 | 4.69 | 0.02 | 0.43 | 217516.42 | 10145.82 | 0.45 |
| 2024-07-30 | 4.66 | 4.67 | -0.01 | -0.21 | 318352.59 | 14793.77 | 0.66 |
| 2024-07-29 | 4.51 | 4.68 | 0.18 | 4.00 | 310936.31 | 14344.90 | 0.64 |
| 2024-07-26 | 4.58 | 4.50 | -0.07 | -1.53 | 345406.61 | 15636.27 | 0.71 |
| 2024-07-25 | 4.74 | 4.57 | -0.16 | -3.38 | 360381.39 | 16662.55 | 0.75 |
| 2024-07-24 | 4.63 | 4.73 | 0.07 | 1.50 | 422192.53 | 20010.68 | 0.87 |
| 2024-07-23 | 4.56 | 4.66 | 0.18 | 4.02 | 456697.13 | 21306.61 | 0.94 |
| 2024-07-22 | 4.55 | 4.48 | -0.09 | -1.97 | 195303.47 | 8756.97 | 0.40 |
| 2024-07-19 | 4.61 | 4.57 | -0.05 | -1.08 | 182796.00 | 8313.92 | 0.38 |
| 2024-07-18 | 4.59 | 4.62 | 0.03 | 0.65 | 160639.85 | 7342.14 | 0.33 |
| 2024-07-17 | 4.58 | 4.59 | 0.00 | 0.00 | 135209.00 | 6181.44 | 0.28 |
| 2024-07-16 | 4.65 | 4.59 | -0.07 | -1.50 | 213593.16 | 9791.59 | 0.44 |
| 2024-07-15 | 4.63 | 4.66 | 0.04 | 0.87 | 175940.00 | 8190.63 | 0.36 |
| 2024-07-12 | 4.51 | 4.62 | 0.08 | 1.76 | 332522.76 | 15280.63 | 0.69 |
| 2024-07-11 | 4.73 | 4.54 | -0.15 | -3.20 | 438688.79 | 20027.76 | 0.91 |
| 2024-07-10 | 4.74 | 4.69 | -0.08 | -1.68 | 151856.92 | 7185.37 | 0.31 |
| 2024-07-09 | 4.66 | 4.77 | 0.11 | 2.36 | 257253.04 | 12155.61 | 0.53 |
| 2024-07-08 | 4.67 | 4.66 | -0.01 | -0.21 | 228900.90 | 10662.93 | 0.47 |
| 2024-07-05 | 4.84 | 4.67 | -0.14 | -2.91 | 350010.94 | 16542.77 | 0.72 |
| 2024-07-04 | 5.12 | 5.03 | -0.11 | -2.14 | 239578.47 | 12209.02 | 0.50 |
| 2024-07-03 | 5.15 | 5.14 | 0.00 | 0.00 | 312758.75 | 16144.64 | 0.65 |
| 2024-07-02 | 5.08 | 5.14 | 0.06 | 1.18 | 256610.92 | 13094.01 | 0.53 |
| 2024-07-01 | 4.91 | 5.08 | 0.17 | 3.46 | 273113.40 | 13756.18 | 0.56 |
| 2024-06-28 | 4.82 | 4.91 | 0.11 | 2.29 | 308738.03 | 15072.42 | 0.64 |
| 2024-06-27 | 4.76 | 4.80 | 0.02 | 0.42 | 259332.07 | 12414.82 | 0.54 |
| 2024-06-26 | 4.76 | 4.78 | 0.00 | 0.00 | 137239.83 | 6549.67 | 0.28 |
| 2024-06-25 | 4.69 | 4.78 | 0.09 | 1.92 | 205942.21 | 9806.37 | 0.43 |
| 2024-06-24 | 4.79 | 4.69 | -0.06 | -1.26 | 213383.07 | 10033.94 | 0.44 |
| 2024-06-21 | 4.72 | 4.75 | 0.05 | 1.06 | 191446.21 | 9106.83 | 0.40 |
| 2024-06-20 | 4.83 | 4.70 | -0.17 | -3.49 | 339397.61 | 16160.53 | 0.70 |
| 2024-06-19 | 4.78 | 4.87 | 0.10 | 2.10 | 211340.34 | 10202.50 | 0.44 |
| 2024-06-18 | 4.72 | 4.77 | 0.08 | 1.71 | 204103.02 | 9679.29 | 0.42 |
| 2024-06-17 | 4.76 | 4.69 | -0.08 | -1.68 | 219999.66 | 10399.73 | 0.85 |
| 2024-06-14 | 4.70 | 4.77 | 0.09 | 1.92 | 288849.04 | 13666.69 | 1.12 |
| 2024-06-13 | 4.81 | 4.68 | -0.13 | -2.70 | 202042.82 | 9536.24 | 0.79 |
| 2024-06-12 | 4.82 | 4.81 | -0.04 | -0.83 | 209654.62 | 10028.88 | 0.81 |
| 2024-06-11 | 4.94 | 4.85 | -0.10 | -2.02 | 214500.19 | 10461.77 | 0.83 |
| 2024-06-07 | 4.86 | 4.95 | 0.09 | 1.85 | 218998.02 | 10773.49 | 0.85 |
| 2024-06-06 | 4.89 | 4.86 | -0.02 | -0.41 | 223574.76 | 10842.72 | 0.87 |
| 2024-06-05 | 4.99 | 4.88 | -0.16 | -3.18 | 336829.61 | 16546.66 | 1.31 |
| 2024-06-04 | 4.97 | 5.04 | 0.07 | 1.41 | 221777.98 | 11121.62 | 0.86 |
| 2024-06-03 | 4.98 | 4.97 | -0.03 | -0.60 | 295657.95 | 14612.67 | 1.15 |
| 2024-05-31 | 4.99 | 5.00 | -0.01 | -0.20 | 143705.00 | 7194.55 | 0.56 |
| 2024-05-30 | 5.07 | 5.01 | -0.06 | -1.18 | 194630.56 | 9812.27 | 0.76 |
| 2024-05-29 | 5.15 | 5.07 | -0.08 | -1.55 | 242358.15 | 12361.71 | 0.94 |
| 2024-05-28 | 5.21 | 5.15 | -0.05 | -0.96 | 179528.58 | 9262.02 | 0.70 |
| 2024-05-27 | 5.14 | 5.20 | 0.05 | 0.97 | 231342.91 | 11963.67 | 0.90 |
| 2024-05-24 | 5.12 | 5.15 | 0.01 | 0.20 | 225658.20 | 11661.58 | 0.88 |
| 2024-05-23 | 5.17 | 5.14 | -0.05 | -0.96 | 277920.58 | 14338.39 | 1.08 |
| 2024-05-22 | 5.19 | 5.19 | 0.00 | 0.00 | 300605.64 | 15595.76 | 1.17 |
| 2024-05-21 | 5.14 | 5.19 | 0.03 | 0.58 | 263442.86 | 13652.93 | 1.02 |
| 2024-05-20 | 5.22 | 5.16 | -0.06 | -1.15 | 355220.76 | 18397.21 | 1.38 |
| 2024-05-17 | 5.13 | 5.22 | 0.10 | 1.95 | 360645.46 | 18598.34 | 1.40 |
| 2024-05-16 | 5.03 | 5.12 | 0.09 | 1.79 | 385059.11 | 19678.03 | 1.50 |
| 2024-05-15 | 5.03 | 5.03 | 0.01 | 0.20 | 321502.81 | 16136.96 | 1.25 |
日K线
周K线
月K线
