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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.92 | 3.93 | 3.75 | 3.77 | -4.07% | 1.02 | 1.65% |
| 2026-03-20 | 4.00 | 4.00 | 3.93 | 3.93 | -1.50% | 0.77 | 1.20% |
| 2026-03-19 | 3.99 | 4.03 | 3.98 | 3.99 | -0.75% | 0.50 | 0.77% |
| 2026-03-18 | 4.05 | 4.06 | 3.99 | 4.02 | -0.99% | 0.69 | 1.06% |
| 2026-03-17 | 4.06 | 4.09 | 4.05 | 4.06 | 0.00% | 0.60 | 0.92% |
| 2026-03-16 | 4.06 | 4.09 | 4.04 | 4.06 | 0.00% | 0.57 | 0.87% |
| 2026-03-13 | 4.08 | 4.10 | 4.05 | 4.06 | -0.49% | 0.83 | 1.26% |
| 2026-03-12 | 4.06 | 4.09 | 4.05 | 4.08 | +0.49% | 0.77 | 1.17% |
| 2026-03-11 | 4.04 | 4.06 | 4.00 | 4.06 | +0.49% | 0.67 | 1.04% |
| 2026-03-10 | 4.06 | 4.06 | 4.02 | 4.04 | -0.25% | 0.51 | 0.78% |
| 2026-03-09 | 4.02 | 4.06 | 4.01 | 4.05 | +0.25% | 0.72 | 1.11% |
| 2026-03-06 | 3.99 | 4.05 | 3.98 | 4.04 | +1.00% | 0.58 | 0.89% |
| 2026-03-05 | 3.98 | 4.02 | 3.97 | 4.00 | +1.01% | 0.47 | 0.74% |
| 2026-03-04 | 4.03 | 4.04 | 3.95 | 3.96 | -1.98% | 0.91 | 1.42% |
| 2026-03-03 | 4.04 | 4.09 | 4.03 | 4.04 | +0.25% | 1.17 | 1.79% |
| 2026-03-02 | 4.02 | 4.07 | 4.00 | 4.03 | -0.49% | 0.79 | 1.22% |
| 2026-02-27 | 4.00 | 4.05 | 3.99 | 4.05 | +1.25% | 0.92 | 1.43% |
| 2026-02-26 | 4.01 | 4.02 | 3.98 | 4.00 | -0.25% | 0.44 | 0.68% |
| 2026-02-25 | 3.99 | 4.03 | 3.98 | 4.01 | +0.75% | 0.58 | 0.89% |
| 2026-02-24 | 3.97 | 3.99 | 3.96 | 3.98 | +0.76% | 0.36 | 0.57% |