邮储银行（601658）历史行情
以下为邮储银行近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 5.610 | 5.560 | 5.620 | 5.550 | -0.040 | -0.714% | 1,544.43万 | 0.86亿 | 0.021% |
| 2026-10-21 | 5.640 | 5.600 | 5.650 | 5.550 | -0.050 | -0.885% | 12,934.69万 | 7.24亿 | 0.178% |
| 2026-10-20 | 5.670 | 5.650 | 5.720 | 5.550 | -0.030 | -0.528% | 17,551.65万 | 9.87亿 | 0.242% |
| 2026-10-19 | 5.510 | 5.680 | 5.690 | 5.500 | 0.170 | 3.085% | 189.72万 | 0.00亿 | 0.000% |
| 2026-10-16 | 5.520 | 5.510 | 5.580 | 5.460 | -0.030 | -0.542% | 180.45万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.540 | 5.540 | 5.570 | 5.480 | -0.010 | -0.180% | 167.90万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.520 | 5.550 | 5.590 | 5.510 | 0.000 | 0.000% | 149.32万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.550 | 5.550 | 5.580 | 5.490 | 0.000 | 0.000% | 186.21万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.420 | 5.550 | 5.550 | 5.410 | 0.140 | 2.588% | 201.64万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.490 | 5.410 | 5.520 | 5.400 | -0.080 | -1.457% | 191.39万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.440 | 5.490 | 5.530 | 5.420 | 0.030 | 0.549% | 170.32万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.400 | 5.460 | 5.490 | 5.390 | 0.050 | 0.924% | 15,527.86万 | 8.46亿 | 0.214% |
| 2026-10-06 | 5.400 | 5.460 | 5.490 | 5.390 | 0.050 | 0.924% | 15,527.86万 | 8.46亿 | 0.214% |
| 2026-10-05 | 5.400 | 5.460 | 5.490 | 5.390 | 0.050 | 0.924% | 15,527.86万 | 8.46亿 | 0.214% |
| 2026-10-02 | 5.400 | 5.460 | 5.490 | 5.390 | 0.050 | 0.924% | 15,527.86万 | 8.46亿 | 0.214% |
| 2026-10-01 | 5.400 | 5.460 | 5.490 | 5.390 | 0.050 | 0.924% | 15,527.86万 | 8.46亿 | 0.214% |
| 2026-09-30 | 5.400 | 5.460 | 5.490 | 5.390 | 0.050 | 0.924% | 155.28万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.330 | 5.410 | 5.440 | 5.310 | 0.090 | 1.692% | 201.94万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.330 | 5.320 | 5.410 | 5.300 | -0.010 | -0.188% | 173.20万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.320 | 5.330 | 5.390 | 5.310 | 0.010 | 0.188% | 12,517.87万 | 6.69亿 | 0.173% |
| 2026-09-24 | 5.320 | 5.330 | 5.390 | 5.310 | 0.010 | 0.188% | 125.18万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.320 | 5.320 | 5.380 | 5.280 | -0.010 | -0.188% | 115.43万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.340 | 5.330 | 5.350 | 5.300 | -0.020 | -0.374% | 125.55万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.320 | 5.350 | 5.360 | 5.270 | 0.020 | 0.375% | 114.56万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.360 | 5.330 | 5.400 | 5.320 | -0.050 | -0.929% | 145.73万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.380 | 5.380 | 5.420 | 5.330 | -0.010 | -0.186% | 140.62万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.370 | 5.390 | 5.400 | 5.330 | 0.000 | 0.000% | 140.93万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.450 | 5.390 | 5.460 | 5.370 | -0.060 | -1.101% | 150.82万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.440 | 5.450 | 5.550 | 5.430 | -0.010 | -0.183% | 183.75万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.480 | 5.460 | 5.500 | 5.400 | 0.000 | 0.000% | 162.99万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.400 | 5.460 | 5.480 | 5.390 | 0.060 | 1.111% | 141.65万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.400 | 5.400 | 5.420 | 5.360 | -0.020 | -0.369% | 114.45万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.380 | 5.420 | 5.430 | 5.330 | 0.030 | 0.557% | 154.93万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.430 | 5.390 | 5.460 | 5.320 | -0.030 | -0.554% | 266.97万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.440 | 5.420 | 5.490 | 5.410 | -0.030 | -0.550% | 240.68万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.530 | 5.450 | 5.610 | 5.430 | -0.110 | -1.978% | 282.05万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.500 | 5.560 | 5.600 | 5.470 | 0.080 | 1.460% | 322.76万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.240 | 5.480 | 5.500 | 5.230 | 0.220 | 4.183% | 433.56万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.050 | 5.260 | 5.270 | 5.040 | 0.270 | 5.411% | 545.04万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.990 | 4.990 | 5.010 | 4.970 | -0.010 | -0.200% | 88.98万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.070 | 5.000 | 5.070 | 4.980 | -0.080 | -1.575% | 138.97万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.040 | 5.080 | 5.080 | 5.030 | 0.040 | 0.794% | 124.16万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.050 | 5.040 | 5.070 | 5.020 | 0.000 | 0.000% | 137.60万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.960 | 5.040 | 5.050 | 4.960 | 0.060 | 1.205% | 222.76万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.960 | 4.980 | 4.980 | 4.950 | 0.010 | 0.201% | 89.52万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.960 | 4.970 | 4.980 | 4.920 | -0.010 | -0.201% | 147.22万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.940 | 4.980 | 4.980 | 4.930 | 0.050 | 1.014% | 178.97万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.910 | 4.930 | 4.940 | 4.900 | 0.020 | 0.407% | 103.44万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.910 | 4.910 | 4.920 | 4.900 | -0.010 | -0.203% | 81.04万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.940 | 4.920 | 4.940 | 4.920 | -0.030 | -0.606% | 75.17万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.920 | 4.950 | 4.950 | 4.910 | 0.020 | 0.406% | 115.72万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.950 | 4.930 | 4.960 | 4.920 | -0.030 | -0.605% | 106.84万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.960 | 4.960 | 4.980 | 4.940 | 0.000 | 0.000% | 97.20万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.950 | 4.960 | 4.990 | 4.940 | 0.000 | 0.000% | 113.79万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.960 | 4.960 | 4.980 | 4.930 | -0.010 | -0.201% | 133.63万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.970 | 4.970 | 4.990 | 4.920 | 0.010 | 0.202% | 177.41万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.020 | 4.960 | 5.030 | 4.960 | -0.060 | -1.195% | 184.73万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.130 | 5.020 | 5.140 | 5.020 | -0.120 | -2.335% | 226.05万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.140 | 5.140 | 5.190 | 5.110 | -0.040 | -0.772% | 178.23万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.160 | 5.180 | 5.180 | 5.070 | -0.040 | -0.766% | 257.67万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.120 | 5.220 | 5.220 | 5.110 | 0.100 | 1.953% | 201.82万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.210 | 5.120 | 5.220 | 5.110 | -0.080 | -1.538% | 177.48万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.110 | 5.200 | 5.200 | 5.090 | 0.110 | 2.161% | 205.90万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.130 | 5.090 | 5.140 | 5.070 | -0.030 | -0.586% | 142.98万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.120 | 5.120 | 5.150 | 5.080 | 0.010 | 0.196% | 155.63万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.100 | 5.110 | 5.130 | 5.080 | 0.000 | 0.000% | 110.69万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.030 | 5.110 | 5.110 | 5.000 | 0.060 | 1.188% | 143.90万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.200 | 5.050 | 5.220 | 5.040 | -0.130 | -2.510% | 226.24万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.060 | 5.180 | 5.190 | 5.050 | 0.090 | 1.768% | 231.42万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.040 | 5.090 | 5.110 | 5.030 | 0.040 | 0.792% | 171.29万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.080 | 5.050 | 5.100 | 5.030 | -0.040 | -0.786% | 117.21万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.000 | 5.090 | 5.090 | 4.990 | 0.050 | 0.992% | 153.77万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.020 | 5.040 | 5.050 | 4.990 | -0.010 | -0.198% | 156.65万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.940 | 5.050 | 5.050 | 4.920 | 0.105 | 2.123% | 189.82万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.885 | 4.945 | 4.945 | 4.875 | 0.040 | 0.815% | 147.04万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.935 | 4.905 | 4.965 | 4.875 | -0.060 | -1.208% | 139.53万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.915 | 4.965 | 4.985 | 4.875 | 0.040 | 0.812% | 139.21万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.875 | 4.925 | 4.945 | 4.845 | 0.040 | 0.819% | 137.49万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.845 | 4.885 | 4.895 | 4.795 | 0.040 | 0.826% | 136.48万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.855 | 4.845 | 4.895 | 4.815 | -0.020 | -0.411% | 108.82万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.855 | 4.865 | 4.905 | 4.815 | 0.030 | 0.620% | 123.89万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.815 | 4.835 | 4.895 | 4.795 | 0.000 | 0.000% | 118.87万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.855 | 4.835 | 4.865 | 4.755 | -0.040 | -0.821% | 155.22万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.815 | 4.875 | 4.895 | 4.715 | 0.050 | 1.036% | 173.44万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.805 | 4.825 | 4.845 | 4.765 | 0.020 | 0.416% | 140.89万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.815 | 4.805 | 4.885 | 4.795 | -0.020 | -0.415% | 150.09万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.955 | 4.825 | 4.985 | 4.825 | -0.140 | -2.820% | 195.93万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.825 | 4.965 | 5.005 | 4.815 | 0.140 | 2.902% | 312.24万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.755 | 4.825 | 4.845 | 4.665 | 0.060 | 1.259% | 224.06万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.885 | 4.765 | 4.885 | 4.765 | -0.120 | -2.456% | 285.34万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.955 | 4.885 | 4.995 | 4.875 | -0.060 | -1.213% | 164.22万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.005 | 4.945 | 5.015 | 4.935 | -0.070 | -1.396% | 124.17万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.075 | 5.015 | 5.085 | 4.985 | -0.090 | -1.763% | 196.72万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.975 | 5.105 | 5.105 | 4.965 | 0.100 | 1.998% | 264.85万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.975 | 5.005 | 5.005 | 4.955 | 0.020 | 0.401% | 155.14万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.895 | 4.985 | 4.995 | 4.885 | 0.090 | 1.839% | 247.04万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.875 | 4.895 | 4.925 | 4.865 | 0.010 | 0.205% | 118.97万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.855 | 4.885 | 4.905 | 4.835 | 0.020 | 0.411% | 130.73万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.845 | 4.865 | 4.885 | 4.825 | 0.030 | 0.620% | 111.27万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.875 | 4.835 | 4.905 | 4.825 | -0.050 | -1.024% | 101.91万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.915 | 4.885 | 4.925 | 4.865 | -0.030 | -0.610% | 112.88万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.915 | 4.915 | 4.955 | 4.885 | -0.010 | -0.203% | 136.25万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.885 | 4.925 | 4.935 | 4.865 | 0.040 | 0.819% | 121.74万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.845 | 4.885 | 4.925 | 4.815 | 0.040 | 0.826% | 143.03万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.895 | 4.845 | 4.905 | 4.835 | -0.050 | -1.021% | 90.30万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.895 | 4.895 | 4.915 | 4.865 | 0.000 | 0.000% | 106.18万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.875 | 4.895 | 4.915 | 4.855 | 0.020 | 0.410% | 116.19万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.835 | 4.875 | 4.885 | 4.835 | 0.030 | 0.619% | 94.76万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.825 | 4.845 | 4.855 | 4.775 | 0.020 | 0.415% | 135.94万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.825 | 4.825 | 4.865 | 4.805 | 0.010 | 0.208% | 102.83万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.865 | 4.815 | 4.865 | 4.805 | -0.050 | -1.028% | 109.28万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.875 | 4.865 | 4.925 | 4.855 | -0.010 | -0.205% | 117.33万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.865 | 4.875 | 4.895 | 4.825 | 0.000 | 0.000% | 116.04万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.925 | 4.875 | 4.935 | 4.855 | -0.060 | -1.216% | 163.61万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.905 | 4.935 | 4.945 | 4.895 | 0.030 | 0.612% | 102.38万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.935 | 4.905 | 4.945 | 4.905 | -0.030 | -0.608% | 102.01万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.945 | 4.935 | 4.975 | 4.925 | -0.020 | -0.404% | 95.66万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.935 | 4.955 | 4.965 | 4.905 | 0.020 | 0.405% | 126.81万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.945 | 4.935 | 4.975 | 4.925 | -0.010 | -0.202% | 101.76万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.955 | 4.945 | 4.975 | 4.935 | -0.020 | -0.403% | 105.73万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.975 | 4.965 | 4.985 | 4.925 | -0.010 | -0.201% | 147.37万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.025 | 4.975 | 5.035 | 4.945 | -0.080 | -1.583% | 184.67万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.105 | 5.055 | 5.105 | 5.005 | -0.050 | -0.979% | 136.37万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.045 | 5.105 | 5.105 | 5.035 | 0.050 | 0.989% | 110.85万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.075 | 5.055 | 5.135 | 5.035 | -0.030 | -0.590% | 107.01万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.105 | 5.085 | 5.105 | 5.065 | -0.010 | -0.196% | 97.94万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.065 | 5.095 | 5.115 | 5.055 | 0.000 | 0.000% | 105.75万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.115 | 5.065 | 5.135 | 5.065 | 0.000 | 0.000% | 112.36万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.085 | 5.115 | 5.175 | 5.075 | 0.030 | 0.590% | 184.37万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.975 | 5.085 | 5.095 | 4.965 | 0.000 | 0.000% | 233.22万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.965 | 4.975 | 4.995 | 4.945 | 0.000 | 0.000% | 71.01万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.010 | 4.970 | 5.040 | 4.950 | -0.040 | -0.800% | 124.41万 | 6.33亿 | 0.170% |
| 2026-04-15 | 4.955 | 5.015 | 5.035 | 4.945 | 0.000 | 0.000% | 171.45万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.895 | 4.955 | 4.955 | 4.885 | 0.060 | 1.226% | 132.72万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.895 | 4.895 | 4.905 | 4.855 | 0.000 | 0.000% | 123.50万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.925 | 4.905 | 4.935 | 4.895 | 0.000 | 0.000% | 97.39万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.945 | 4.925 | 4.965 | 4.915 | 0.000 | 0.000% | 88.17万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.965 | 4.955 | 4.965 | 4.925 | 0.000 | 0.000% | 137.90万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.015 | 4.975 | 5.025 | 4.925 | 0.000 | 0.000% | 135.81万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.085 | 5.025 | 5.085 | 4.975 | 0.000 | 0.000% | 152.82万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.015 | 5.085 | 5.095 | 5.005 | 0.000 | 0.000% | 192.23万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.055 | 5.015 | 5.085 | 4.995 | 0.000 | 0.000% | 130.28万 | 0.00亿 | 0.000% |