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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.18 | 4.23 | 4.17 | 4.23 | +1.20% | 0.76 | 1.12% |
| 2025-06-23 | 4.16 | 4.19 | 4.14 | 4.18 | +0.24% | 0.54 | 0.80% |
| 2025-06-20 | 4.20 | 4.21 | 4.17 | 4.17 | -0.24% | 0.56 | 0.82% |
| 2025-06-19 | 4.24 | 4.24 | 4.17 | 4.18 | -1.15% | 0.82 | 1.18% |
| 2025-06-18 | 4.24 | 4.26 | 4.21 | 4.23 | -0.46% | 0.60 | 0.85% |
| 2025-06-17 | 4.24 | 4.26 | 4.22 | 4.25 | 0.00% | 0.57 | 0.81% |
| 2025-06-16 | 4.20 | 4.27 | 4.20 | 4.25 | +0.92% | 0.84 | 1.19% |
| 2025-06-13 | 4.26 | 4.27 | 4.20 | 4.21 | -1.14% | 1.10 | 1.56% |
| 2025-06-12 | 4.29 | 4.30 | 4.24 | 4.26 | -0.90% | 1.12 | 1.59% |
| 2025-06-11 | 4.26 | 4.31 | 4.25 | 4.30 | +0.91% | 1.09 | 1.53% |
| 2025-06-10 | 4.29 | 4.31 | 4.24 | 4.26 | -0.68% | 1.15 | 1.62% |
| 2025-06-09 | 4.29 | 4.30 | 4.27 | 4.29 | 0.00% | 0.91 | 1.28% |
| 2025-06-06 | 4.30 | 4.31 | 4.29 | 4.29 | -0.23% | 0.59 | 0.83% |
| 2025-06-05 | 4.32 | 4.33 | 4.29 | 4.30 | -0.45% | 0.87 | 1.22% |
| 2025-06-04 | 4.29 | 4.33 | 4.29 | 4.32 | +0.45% | 0.94 | 1.32% |
| 2025-06-03 | 4.28 | 4.32 | 4.27 | 4.30 | +0.23% | 0.83 | 1.16% |
| 2025-05-30 | 4.33 | 4.34 | 4.29 | 4.29 | -0.90% | 1.01 | 1.41% |
| 2025-05-29 | 4.28 | 4.34 | 4.26 | 4.33 | +1.13% | 1.33 | 1.86% |
| 2025-05-28 | 4.29 | 4.32 | 4.27 | 4.28 | 0.00% | 1.11 | 1.56% |
| 2025-05-27 | 4.31 | 4.32 | 4.27 | 4.28 | -0.90% | 1.01 | 1.42% |