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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.42 | 4.46 | 4.39 | 4.46 | +0.68% | 1.73 | 2.42% |
| 2025-07-21 | 4.35 | 4.44 | 4.35 | 4.43 | +1.84% | 2.14 | 3.01% |
| 2025-07-18 | 4.34 | 4.37 | 4.33 | 4.35 | +0.23% | 0.69 | 0.99% |
| 2025-07-17 | 4.34 | 4.36 | 4.33 | 4.34 | 0.00% | 0.65 | 0.94% |
| 2025-07-16 | 4.37 | 4.37 | 4.33 | 4.34 | -0.46% | 0.95 | 1.35% |
| 2025-07-15 | 4.42 | 4.43 | 4.35 | 4.36 | -1.36% | 1.42 | 2.02% |
| 2025-07-14 | 4.37 | 4.47 | 4.36 | 4.42 | +1.14% | 2.02 | 2.83% |
| 2025-07-11 | 4.37 | 4.41 | 4.34 | 4.37 | 0.00% | 1.42 | 2.02% |
| 2025-07-10 | 4.34 | 4.37 | 4.33 | 4.37 | +0.46% | 0.99 | 1.42% |
| 2025-07-09 | 4.36 | 4.38 | 4.33 | 4.35 | -0.23% | 1.01 | 1.43% |
| 2025-07-08 | 4.35 | 4.37 | 4.32 | 4.36 | 0.00% | 0.90 | 1.29% |
| 2025-07-07 | 4.36 | 4.37 | 4.32 | 4.36 | +0.23% | 0.83 | 1.19% |
| 2025-07-04 | 4.35 | 4.45 | 4.35 | 4.35 | 0.00% | 1.97 | 2.79% |
| 2025-07-03 | 4.32 | 4.37 | 4.29 | 4.35 | +0.93% | 1.58 | 2.26% |
| 2025-07-02 | 4.26 | 4.33 | 4.25 | 4.31 | +1.41% | 1.51 | 2.19% |
| 2025-07-01 | 4.23 | 4.27 | 4.23 | 4.25 | +0.24% | 0.69 | 1.01% |
| 2025-06-30 | 4.23 | 4.25 | 4.23 | 4.24 | 0.00% | 0.52 | 0.76% |
| 2025-06-27 | 4.22 | 4.26 | 4.21 | 4.24 | +0.47% | 0.65 | 0.95% |
| 2025-06-26 | 4.24 | 4.26 | 4.21 | 4.22 | -0.71% | 0.69 | 1.02% |
| 2025-06-25 | 4.24 | 4.26 | 4.21 | 4.25 | +0.47% | 0.78 | 1.15% |