五洲交通 sh.600368
3.91
-0.26%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.95 | 3.98 | 3.88 | 3.91 | -0.26% | 0.50 | 0.80% |
| 2026-05-21 | 3.92 | 3.99 | 3.90 | 3.92 | +0.26% | 0.72 | 1.14% |
| 2026-05-20 | 3.96 | 3.96 | 3.90 | 3.91 | -1.26% | 0.38 | 0.60% |
| 2026-05-19 | 3.90 | 3.97 | 3.89 | 3.96 | +1.54% | 0.52 | 0.81% |
| 2026-05-18 | 3.88 | 3.90 | 3.87 | 3.90 | +0.78% | 0.38 | 0.61% |
| 2026-05-15 | 3.91 | 3.92 | 3.86 | 3.87 | -1.02% | 0.71 | 1.13% |
| 2026-05-14 | 3.97 | 3.98 | 3.91 | 3.91 | -1.76% | 0.69 | 1.09% |
| 2026-05-13 | 3.95 | 3.99 | 3.94 | 3.98 | +0.51% | 0.52 | 0.82% |
| 2026-05-12 | 4.01 | 4.04 | 3.96 | 3.96 | -1.49% | 0.74 | 1.16% |
| 2026-05-11 | 4.07 | 4.09 | 3.99 | 4.02 | -2.19% | 1.22 | 1.89% |
| 2026-05-08 | 3.88 | 4.16 | 3.88 | 4.11 | +5.66% | 2.88 | 4.41% |
| 2026-05-07 | 3.89 | 3.90 | 3.88 | 3.89 | -0.26% | 0.27 | 0.43% |
| 2026-05-06 | 3.90 | 3.90 | 3.87 | 3.90 | +0.26% | 0.32 | 0.52% |
| 2026-04-30 | 3.90 | 3.91 | 3.86 | 3.89 | -0.26% | 0.32 | 0.52% |
| 2026-04-29 | 3.88 | 3.91 | 3.87 | 3.90 | +0.52% | 0.33 | 0.52% |
| 2026-04-28 | 3.85 | 3.88 | 3.84 | 3.88 | +0.52% | 0.35 | 0.57% |
| 2026-04-27 | 3.82 | 3.87 | 3.81 | 3.86 | +1.58% | 0.44 | 0.71% |
| 2026-04-24 | 3.82 | 3.83 | 3.79 | 3.80 | -0.52% | 0.40 | 0.65% |
| 2026-04-23 | 3.86 | 3.86 | 3.79 | 3.82 | -1.04% | 0.55 | 0.90% |
| 2026-04-22 | 3.86 | 3.88 | 3.85 | 3.86 | -0.52% | 0.18 | 0.29% |