齐鲁银行（601665）历史行情

以下为齐鲁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
2026-10-21	6.630	6.640	6.680	6.580	0.020	0.302%	4,524.19万	3.00亿	0.735%
2026-10-20	6.690	6.620	6.790	6.610	-0.080	-1.194%	6,198.50万	4.14亿	1.007%
2026-10-19	6.610	6.700	6.750	6.590	0.080	1.208%	68.37万	0.00亿	0.000%
2026-10-16	6.590	6.620	6.680	6.520	0.050	0.761%	94.51万	0.00亿	0.000%
2026-10-15	6.760	6.570	6.790	6.500	-0.240	-3.524%	116.25万	0.00亿	0.000%
2026-10-14	7.020	6.810	7.060	6.760	-0.210	-2.991%	118.55万	0.00亿	0.000%
2026-10-13	7.140	7.020	7.160	6.940	-0.120	-1.681%	65.90万	0.00亿	0.000%
2026-10-12	7.100	7.140	7.180	7.080	0.060	0.847%	66.97万	0.00亿	0.000%
2026-10-09	7.160	7.080	7.200	7.080	-0.070	-0.979%	46.39万	0.00亿	0.000%
2026-10-08	7.090	7.150	7.190	7.070	0.020	0.281%	49.34万	0.00亿	0.000%
2026-10-07	6.940	7.130	7.140	6.920	0.190	2.738%	4,648.20万	3.29亿	0.755%
2026-10-06	6.940	7.130	7.140	6.920	0.190	2.738%	4,648.20万	3.29亿	0.755%
2026-10-05	6.940	7.130	7.140	6.920	0.190	2.738%	4,648.20万	3.29亿	0.755%
2026-10-02	6.940	7.130	7.140	6.920	0.190	2.738%	4,648.20万	3.29亿	0.755%
2026-10-01	6.940	7.130	7.140	6.920	0.190	2.738%	4,648.20万	3.29亿	0.755%
2026-09-30	6.940	7.130	7.140	6.920	0.190	2.738%	46.48万	0.00亿	0.000%
2026-09-29	6.940	6.940	7.000	6.870	-0.020	-0.287%	31.38万	0.00亿	0.000%
2026-09-28	6.980	6.960	7.060	6.910	-0.010	-0.143%	56.25万	0.00亿	0.000%
2026-09-27	6.880	6.970	7.010	6.860	0.090	1.308%	5,275.74万	3.67亿	0.857%
2026-09-24	6.880	6.970	7.010	6.860	0.090	1.308%	52.76万	0.00亿	0.000%
2026-09-23	6.830	6.880	6.890	6.800	0.060	0.880%	37.77万	0.00亿	0.000%
2026-09-22	6.880	6.820	6.900	6.780	-0.090	-1.302%	56.45万	0.00亿	0.000%
2026-09-21	6.860	6.910	6.990	6.820	0.010	0.145%	66.37万	0.00亿	0.000%
2026-09-18	6.870	6.900	6.950	6.840	0.010	0.145%	44.53万	0.00亿	0.000%
2026-09-17	6.960	6.890	7.030	6.880	-0.090	-1.289%	37.00万	0.00亿	0.000%
2026-09-16	7.060	6.980	7.120	6.940	-0.110	-1.551%	53.26万	0.00亿	0.000%
2026-09-15	7.120	7.090	7.180	7.050	-0.060	-0.839%	53.58万	0.00亿	0.000%
2026-09-14	7.160	7.150	7.250	7.110	0.000	0.000%	53.43万	0.00亿	0.000%
2026-09-11	7.250	7.150	7.270	7.120	-0.120	-1.651%	62.32万	0.00亿	0.000%
2026-09-10	7.130	7.270	7.320	7.090	0.140	1.964%	75.76万	0.00亿	0.000%
2026-09-09	7.060	7.130	7.210	7.050	0.050	0.706%	44.03万	0.00亿	0.000%
2026-09-08	7.060	7.080	7.160	7.000	0.030	0.426%	54.77万	0.00亿	0.000%
2026-09-07	7.190	7.050	7.230	6.990	-0.160	-2.219%	84.28万	0.00亿	0.000%
2026-09-04	7.110	7.210	7.220	7.050	0.080	1.122%	58.86万	0.00亿	0.000%
2026-09-03	7.180	7.130	7.310	7.100	-0.040	-0.558%	70.53万	0.00亿	0.000%
2026-09-02	7.120	7.170	7.200	7.030	0.040	0.561%	64.11万	0.00亿	0.000%
2026-09-01	6.970	7.130	7.150	6.950	0.100	1.422%	76.99万	0.00亿	0.000%
2026-08-31	6.800	7.030	7.040	6.740	0.440	6.677%	131.52万	0.00亿	0.000%
2026-08-28	6.550	6.590	6.620	6.500	0.040	0.611%	45.45万	0.00亿	0.000%
2026-08-27	6.600	6.550	6.630	6.460	-0.060	-0.908%	46.30万	0.00亿	0.000%
2026-08-26	6.520	6.610	6.650	6.490	0.090	1.380%	43.13万	0.00亿	0.000%
2026-08-25	6.550	6.520	6.610	6.520	-0.040	-0.610%	42.56万	0.00亿	0.000%
2026-08-24	6.510	6.560	6.600	6.480	0.040	0.613%	34.06万	0.00亿	0.000%
2026-08-21	6.510	6.520	6.570	6.450	-0.020	-0.306%	39.85万	0.00亿	0.000%
2026-08-20	6.420	6.540	6.580	6.400	0.090	1.395%	66.20万	0.00亿	0.000%
2026-08-19	6.410	6.450	6.460	6.370	0.050	0.781%	42.83万	0.00亿	0.000%
2026-08-18	6.330	6.400	6.440	6.320	0.060	0.946%	48.00万	0.00亿	0.000%
2026-08-17	6.210	6.340	6.340	6.180	0.120	1.929%	44.03万	0.00亿	0.000%
2026-08-14	6.240	6.220	6.270	6.180	-0.030	-0.480%	26.98万	0.00亿	0.000%
2026-08-13	6.210	6.250	6.260	6.180	0.040	0.644%	30.70万	0.00亿	0.000%
2026-08-12	6.230	6.210	6.280	6.190	-0.020	-0.321%	26.50万	0.00亿	0.000%
2026-08-11	6.250	6.230	6.300	6.200	-0.010	-0.160%	26.69万	0.00亿	0.000%
2026-08-10	6.200	6.240	6.320	6.190	0.020	0.322%	37.23万	0.00亿	0.000%
2026-08-07	6.210	6.220	6.240	6.150	-0.020	-0.321%	37.64万	0.00亿	0.000%
2026-08-06	6.160	6.240	6.260	6.100	0.090	1.463%	47.99万	0.00亿	0.000%
2026-08-05	6.170	6.150	6.210	6.110	-0.020	-0.324%	49.12万	0.00亿	0.000%
2026-08-04	6.350	6.170	6.370	6.160	-0.180	-2.835%	52.15万	0.00亿	0.000%
2026-08-03	6.340	6.350	6.420	6.300	-0.020	-0.314%	50.95万	0.00亿	0.000%
2026-07-31	6.260	6.370	6.370	6.190	0.010	0.157%	61.50万	0.00亿	0.000%
2026-07-30	6.270	6.360	6.400	6.250	0.090	1.435%	70.70万	0.00亿	0.000%
2026-07-29	6.250	6.270	6.320	6.220	0.040	0.642%	52.82万	0.00亿	0.000%
2026-07-28	6.180	6.230	6.260	6.120	0.060	0.972%	45.56万	0.00亿	0.000%
2026-07-27	6.180	6.170	6.220	6.120	-0.040	-0.644%	42.49万	0.00亿	0.000%
2026-07-24	6.250	6.210	6.300	6.180	-0.030	-0.481%	37.26万	0.00亿	0.000%
2026-07-23	6.090	6.240	6.250	6.080	0.130	2.128%	51.44万	0.00亿	0.000%
2026-07-22	6.030	6.110	6.120	5.970	0.080	1.327%	52.99万	0.00亿	0.000%
2026-07-21	6.150	6.030	6.270	6.020	-0.130	-2.110%	76.96万	0.00亿	0.000%
2026-07-20	6.060	6.160	6.200	6.060	0.090	1.483%	65.66万	0.00亿	0.000%
2026-07-17	6.080	6.070	6.180	6.060	0.010	0.165%	50.41万	0.00亿	0.000%
2026-07-16	6.150	6.060	6.270	6.060	-0.130	-2.100%	49.16万	0.00亿	0.000%
2026-07-15	6.080	6.190	6.210	6.050	0.090	1.475%	55.49万	0.00亿	0.000%
2026-07-14	6.070	6.100	6.150	6.020	-0.010	-0.164%	49.84万	0.00亿	0.000%
2026-07-13	5.900	6.110	6.120	5.890	0.180	3.035%	77.63万	0.00亿	0.000%
2026-07-10	5.920	5.930	5.960	5.840	-0.040	-0.670%	43.30万	0.00亿	0.000%
2026-07-09	5.950	5.970	6.020	5.880	0.018	0.302%	49.21万	0.00亿	0.000%
2026-07-08	5.852	5.952	5.992	5.772	0.100	1.709%	63.66万	0.00亿	0.000%
2026-07-07	5.912	5.852	5.952	5.762	-0.050	-0.847%	45.97万	0.00亿	0.000%
2026-07-06	5.712	5.902	5.902	5.682	0.170	2.966%	46.09万	0.00亿	0.000%
2026-07-03	5.822	5.732	5.832	5.662	-0.050	-0.865%	50.82万	0.00亿	0.000%
2026-07-02	5.732	5.782	5.852	5.682	0.080	1.403%	39.63万	0.00亿	0.000%
2026-07-01	5.642	5.702	5.732	5.582	0.060	1.063%	47.05万	0.00亿	0.000%
2026-06-30	5.782	5.642	5.792	5.582	-0.160	-2.758%	40.31万	0.00亿	0.000%
2026-06-29	5.672	5.802	5.842	5.552	0.110	1.933%	59.37万	0.00亿	0.000%
2026-06-26	5.732	5.692	5.772	5.632	-0.070	-1.215%	37.66万	0.00亿	0.000%
2026-06-25	5.822	5.762	5.902	5.722	-0.100	-1.706%	48.22万	0.00亿	0.000%
2026-06-24	5.982	5.862	6.012	5.842	-0.100	-1.677%	43.65万	0.00亿	0.000%
2026-06-23	5.882	5.962	6.032	5.872	0.090	1.533%	44.81万	0.00亿	0.000%
2026-06-22	5.932	5.872	5.932	5.782	-0.060	-1.011%	53.75万	0.00亿	0.000%
2026-06-18	6.232	5.932	6.242	5.902	-0.280	-4.507%	65.46万	0.00亿	0.000%
2026-06-17	6.252	6.212	6.292	6.182	-0.020	-0.321%	28.84万	0.00亿	0.000%
2026-06-16	6.292	6.232	6.312	6.182	-0.070	-1.111%	45.06万	0.00亿	0.000%
2026-06-15	6.322	6.302	6.382	6.272	-0.020	-0.316%	53.18万	0.00亿	0.000%
2026-06-12	6.282	6.322	6.362	6.222	0.010	0.158%	56.87万	0.00亿	0.000%
2026-06-11	6.352	6.312	6.392	6.262	-0.040	-0.630%	53.52万	0.00亿	0.000%
2026-06-10	6.112	6.352	6.362	6.082	0.250	4.097%	91.23万	0.00亿	0.000%
2026-06-09	5.912	6.102	6.172	5.892	0.160	2.693%	67.34万	0.00亿	0.000%
2026-06-08	5.872	5.942	6.002	5.852	0.060	1.020%	53.88万	0.00亿	0.000%
2026-06-05	5.862	5.882	5.962	5.852	0.010	0.170%	40.29万	0.00亿	0.000%
2026-06-04	5.982	5.872	6.012	5.802	-0.100	-1.674%	48.34万	0.00亿	0.000%
2026-06-03	6.062	5.972	6.082	5.922	-0.110	-1.809%	46.25万	0.00亿	0.000%
2026-06-02	6.082	6.082	6.172	6.052	-0.020	-0.328%	35.03万	0.00亿	0.000%
2026-06-01	5.952	6.102	6.112	5.912	0.150	2.520%	56.24万	0.00亿	0.000%
2026-05-29	5.842	5.952	6.032	5.842	0.100	1.709%	44.94万	0.00亿	0.000%
2026-05-28	5.902	5.852	5.952	5.842	-0.060	-1.015%	31.93万	0.00亿	0.000%
2026-05-27	6.012	5.912	6.062	5.852	-0.110	-1.827%	49.41万	0.00亿	0.000%
2026-05-26	6.002	6.022	6.042	5.972	0.010	0.166%	30.18万	0.00亿	0.000%
2026-05-25	6.012	6.012	6.042	5.962	0.000	0.000%	29.43万	0.00亿	0.000%
2026-05-22	6.012	6.012	6.062	5.982	-0.010	-0.166%	38.51万	0.00亿	0.000%
2026-05-21	6.022	6.022	6.112	5.992	0.010	0.166%	46.07万	0.00亿	0.000%
2026-05-20	5.982	6.012	6.072	5.972	0.020	0.334%	32.05万	0.00亿	0.000%
2026-05-19	5.962	5.992	6.072	5.962	0.030	0.503%	44.32万	0.00亿	0.000%
2026-05-18	6.122	5.962	6.152	5.932	-0.190	-3.088%	57.90万	0.00亿	0.000%
2026-05-15	6.202	6.152	6.212	6.112	-0.050	-0.806%	49.96万	0.00亿	0.000%
2026-05-14	6.252	6.202	6.262	6.182	-0.070	-1.116%	47.13万	0.00亿	0.000%
2026-05-13	6.242	6.272	6.292	6.222	0.020	0.320%	35.64万	0.00亿	0.000%
2026-05-12	6.192	6.252	6.282	6.172	0.060	0.969%	48.52万	0.00亿	0.000%
2026-05-11	6.152	6.192	6.262	6.082	0.040	0.650%	74.39万	0.00亿	0.000%
2026-05-08	6.192	6.152	6.222	6.102	-0.050	-0.806%	38.93万	0.00亿	0.000%
2026-05-07	6.292	6.202	6.322	6.182	-0.090	-1.430%	44.20万	0.00亿	0.000%
2026-05-06	6.292	6.292	6.332	6.182	0.030	0.479%	67.26万	0.00亿	0.000%
2026-04-30	6.312	6.262	6.372	6.242	-0.070	-1.105%	41.75万	0.00亿	0.000%
2026-04-29	6.262	6.332	6.372	6.242	0.070	1.118%	60.88万	0.00亿	0.000%
2026-04-28	6.152	6.262	6.282	6.132	0.110	1.788%	52.79万	0.00亿	0.000%
2026-04-27	6.172	6.152	6.272	6.132	-0.040	-0.646%	56.02万	0.00亿	0.000%
2026-04-24	6.312	6.192	6.312	6.172	-0.080	-1.276%	67.15万	0.00亿	0.000%
2026-04-23	6.192	6.272	6.312	6.182	0.130	2.117%	113.64万	0.00亿	0.000%
2026-04-22	6.092	6.142	6.202	6.062	0.000	0.000%	63.99万	0.00亿	0.000%
2026-04-21	6.052	6.092	6.172	6.032	0.060	0.995%	60.25万	0.00亿	0.000%
2026-04-20	6.012	6.032	6.082	5.982	0.000	0.000%	42.51万	0.00亿	0.000%
2026-04-17	6.002	6.012	6.062	5.982	0.000	0.000%	36.50万	0.00亿	0.000%
2026-04-16	5.930	6.000	6.050	5.920	0.070	1.180%	64.23万	3.94亿	1.040%
2026-04-15	5.842	5.932	5.952	5.812	0.000	0.000%	60.89万	0.00亿	0.000%
2026-04-14	5.722	5.852	5.882	5.712	0.130	2.272%	70.86万	0.00亿	0.000%
2026-04-13	5.692	5.722	5.742	5.652	0.000	0.000%	44.28万	0.00亿	0.000%
2026-04-10	5.712	5.672	5.732	5.662	0.000	0.000%	39.91万	0.00亿	0.000%
2026-04-09	5.722	5.692	5.792	5.662	0.000	0.000%	55.07万	0.00亿	0.000%
2026-04-08	5.682	5.752	5.752	5.662	0.000	0.000%	65.84万	0.00亿	0.000%
2026-04-07	5.642	5.682	5.722	5.612	0.000	0.000%	55.89万	0.00亿	0.000%
2026-04-03	5.702	5.632	5.712	5.612	0.000	0.000%	38.95万	0.00亿	0.000%
2026-04-02	5.672	5.702	5.722	5.652	0.000	0.000%	41.06万	0.00亿	0.000%
2026-04-01	5.652	5.672	5.752	5.632	0.000	0.000%	57.43万	0.00亿	0.000%