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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.29 | 4.30 | 4.28 | 4.29 | -0.23% | 0.66 | 0.95% |
| 2025-08-18 | 4.29 | 4.31 | 4.28 | 4.30 | +0.23% | 1.01 | 1.46% |
| 2025-08-15 | 4.26 | 4.29 | 4.26 | 4.29 | +0.47% | 0.77 | 1.11% |
| 2025-08-14 | 4.30 | 4.31 | 4.26 | 4.27 | -0.70% | 0.85 | 1.24% |
| 2025-08-13 | 4.32 | 4.32 | 4.29 | 4.30 | -0.23% | 0.84 | 1.22% |
| 2025-08-12 | 4.32 | 4.33 | 4.30 | 4.31 | -0.23% | 0.72 | 1.03% |
| 2025-08-11 | 4.34 | 4.35 | 4.31 | 4.32 | -0.23% | 0.95 | 1.37% |
| 2025-08-08 | 4.35 | 4.36 | 4.32 | 4.33 | -1.37% | 1.17 | 1.68% |
| 2025-08-07 | 4.34 | 4.45 | 4.33 | 4.39 | +1.39% | 1.72 | 2.44% |
| 2025-08-06 | 4.34 | 4.34 | 4.31 | 4.33 | 0.00% | 0.61 | 0.88% |
| 2025-08-05 | 4.30 | 4.34 | 4.30 | 4.33 | +0.46% | 0.58 | 0.83% |
| 2025-08-04 | 4.29 | 4.32 | 4.26 | 4.31 | +0.23% | 0.53 | 0.76% |
| 2025-08-01 | 4.29 | 4.33 | 4.29 | 4.30 | +0.23% | 0.56 | 0.81% |
| 2025-07-31 | 4.38 | 4.38 | 4.28 | 4.29 | -2.05% | 1.23 | 1.77% |
| 2025-07-30 | 4.36 | 4.41 | 4.35 | 4.38 | +0.23% | 0.89 | 1.27% |
| 2025-07-29 | 4.38 | 4.40 | 4.34 | 4.37 | -0.46% | 0.86 | 1.22% |
| 2025-07-28 | 4.42 | 4.43 | 4.37 | 4.39 | -0.68% | 1.07 | 1.51% |
| 2025-07-25 | 4.46 | 4.47 | 4.42 | 4.42 | -0.90% | 0.99 | 1.39% |
| 2025-07-24 | 4.42 | 4.46 | 4.40 | 4.46 | +0.68% | 1.24 | 1.74% |
| 2025-07-23 | 4.49 | 4.50 | 4.42 | 4.43 | -0.67% | 1.56 | 2.17% |