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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.89 | 3.89 | 3.83 | 3.87 | -0.51% | 0.46 | 0.74% |
| 2025-12-16 | 3.94 | 3.95 | 3.88 | 3.89 | -1.27% | 0.55 | 0.88% |
| 2025-12-15 | 3.94 | 3.96 | 3.93 | 3.94 | -0.25% | 0.28 | 0.44% |
| 2025-12-12 | 3.95 | 3.96 | 3.93 | 3.95 | 0.00% | 0.26 | 0.41% |
| 2025-12-11 | 4.00 | 4.01 | 3.94 | 3.95 | -1.25% | 0.34 | 0.53% |
| 2025-12-10 | 3.97 | 4.01 | 3.95 | 4.00 | +0.76% | 0.41 | 0.64% |
| 2025-12-09 | 4.00 | 4.01 | 3.97 | 3.97 | -0.75% | 0.33 | 0.51% |
| 2025-12-08 | 4.02 | 4.02 | 3.99 | 4.00 | -0.25% | 0.39 | 0.60% |
| 2025-12-05 | 4.00 | 4.02 | 3.98 | 4.01 | +0.25% | 0.36 | 0.56% |
| 2025-12-04 | 4.04 | 4.05 | 3.99 | 4.00 | -1.23% | 0.49 | 0.77% |
| 2025-12-03 | 4.02 | 4.09 | 4.00 | 4.05 | +0.75% | 0.73 | 1.11% |
| 2025-12-02 | 3.98 | 4.02 | 3.96 | 4.02 | +1.00% | 0.46 | 0.72% |
| 2025-12-01 | 3.95 | 3.98 | 3.94 | 3.98 | +0.76% | 0.34 | 0.54% |
| 2025-11-28 | 3.94 | 3.96 | 3.92 | 3.95 | 0.00% | 0.40 | 0.64% |
| 2025-11-27 | 3.97 | 4.00 | 3.93 | 3.95 | -0.75% | 0.65 | 1.02% |
| 2025-11-26 | 4.03 | 4.03 | 3.96 | 3.98 | -1.24% | 0.59 | 0.92% |
| 2025-11-25 | 3.95 | 4.04 | 3.93 | 4.03 | +2.54% | 0.96 | 1.50% |
| 2025-11-24 | 3.97 | 3.99 | 3.90 | 3.93 | -1.26% | 1.11 | 1.76% |
| 2025-11-21 | 4.22 | 4.22 | 3.97 | 3.98 | -7.01% | 2.83 | 4.34% |
| 2025-11-20 | 4.29 | 4.30 | 4.26 | 4.28 | 0.00% | 0.67 | 0.98% |