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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.85 | 3.88 | 3.85 | 3.88 | +0.26% | 0.28 | 0.46% |
| 2026-04-20 | 3.86 | 3.87 | 3.84 | 3.87 | -0.77% | 0.46 | 0.74% |
| 2026-04-17 | 3.88 | 3.95 | 3.86 | 3.90 | +0.78% | 0.54 | 0.86% |
| 2026-04-16 | 3.87 | 3.88 | 3.85 | 3.87 | 0.00% | 0.26 | 0.42% |
| 2026-04-15 | 3.87 | 3.88 | 3.85 | 3.87 | +0.26% | 0.31 | 0.50% |
| 2026-04-14 | 3.85 | 3.86 | 3.83 | 3.86 | +0.52% | 0.24 | 0.38% |
| 2026-04-13 | 3.84 | 3.84 | 3.82 | 3.84 | -0.52% | 0.23 | 0.37% |
| 2026-04-10 | 3.86 | 3.87 | 3.84 | 3.86 | +0.78% | 0.33 | 0.53% |
| 2026-04-09 | 3.88 | 3.88 | 3.82 | 3.83 | -1.79% | 0.46 | 0.75% |
| 2026-04-08 | 3.85 | 3.95 | 3.84 | 3.90 | +2.09% | 0.69 | 1.09% |
| 2026-04-07 | 3.79 | 3.83 | 3.77 | 3.82 | +0.53% | 0.24 | 0.40% |
| 2026-04-03 | 3.88 | 3.88 | 3.78 | 3.80 | -2.06% | 0.40 | 0.65% |
| 2026-04-02 | 3.91 | 3.92 | 3.86 | 3.88 | -1.02% | 0.33 | 0.53% |
| 2026-04-01 | 3.94 | 3.96 | 3.90 | 3.92 | 0.00% | 0.33 | 0.52% |
| 2026-03-31 | 3.92 | 3.96 | 3.91 | 3.92 | 0.00% | 0.37 | 0.59% |
| 2026-03-30 | 3.89 | 3.92 | 3.85 | 3.92 | 0.00% | 0.26 | 0.42% |
| 2026-03-27 | 3.91 | 3.94 | 3.88 | 3.92 | -0.25% | 0.49 | 0.78% |
| 2026-03-26 | 3.92 | 3.97 | 3.90 | 3.93 | 0.00% | 0.63 | 1.00% |
| 2026-03-25 | 3.83 | 3.94 | 3.81 | 3.93 | +2.61% | 0.73 | 1.17% |
| 2026-03-24 | 3.81 | 3.84 | 3.76 | 3.83 | +1.59% | 0.50 | 0.81% |