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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.31 | 4.32 | 4.28 | 4.28 | -0.93% | 0.82 | 1.18% |
| 2025-11-18 | 4.37 | 4.38 | 4.29 | 4.32 | -1.14% | 1.28 | 1.84% |
| 2025-11-17 | 4.39 | 4.40 | 4.35 | 4.37 | -0.46% | 1.00 | 1.42% |
| 2025-11-14 | 4.34 | 4.44 | 4.34 | 4.39 | +0.92% | 2.17 | 3.07% |
| 2025-11-13 | 4.34 | 4.36 | 4.32 | 4.35 | +0.23% | 0.77 | 1.10% |
| 2025-11-12 | 4.36 | 4.37 | 4.33 | 4.34 | -0.46% | 0.77 | 1.10% |
| 2025-11-11 | 4.34 | 4.37 | 4.33 | 4.36 | +0.23% | 0.92 | 1.31% |
| 2025-11-10 | 4.33 | 4.35 | 4.31 | 4.35 | +0.46% | 0.92 | 1.31% |
| 2025-11-07 | 4.33 | 4.35 | 4.32 | 4.33 | -0.46% | 1.01 | 1.46% |
| 2025-11-06 | 4.34 | 4.39 | 4.30 | 4.35 | +0.69% | 1.44 | 2.06% |
| 2025-11-05 | 4.29 | 4.34 | 4.26 | 4.32 | +0.47% | 1.02 | 1.48% |
| 2025-11-04 | 4.25 | 4.31 | 4.25 | 4.30 | +0.94% | 0.94 | 1.36% |
| 2025-11-03 | 4.25 | 4.27 | 4.24 | 4.26 | +0.24% | 0.69 | 1.00% |
| 2025-10-31 | 4.26 | 4.27 | 4.24 | 4.25 | 0.00% | 0.74 | 1.08% |
| 2025-10-30 | 4.28 | 4.29 | 4.24 | 4.25 | -0.70% | 0.82 | 1.19% |
| 2025-10-29 | 4.33 | 4.33 | 4.26 | 4.28 | -1.15% | 1.21 | 1.76% |
| 2025-10-28 | 4.36 | 4.37 | 4.31 | 4.33 | -0.46% | 1.35 | 1.93% |
| 2025-10-27 | 4.34 | 4.37 | 4.31 | 4.35 | +0.23% | 1.74 | 2.49% |
| 2025-10-24 | 4.36 | 4.41 | 4.32 | 4.34 | 0.00% | 1.40 | 1.99% |
| 2025-10-23 | 4.31 | 4.34 | 4.30 | 4.34 | +0.46% | 1.03 | 1.47% |