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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.27 | 4.33 | 4.26 | 4.32 | +0.93% | 1.21 | 1.75% |
| 2025-10-21 | 4.24 | 4.29 | 4.22 | 4.28 | +0.94% | 1.08 | 1.57% |
| 2025-10-20 | 4.23 | 4.24 | 4.21 | 4.24 | +0.47% | 0.54 | 0.80% |
| 2025-10-17 | 4.24 | 4.26 | 4.21 | 4.22 | -0.47% | 0.87 | 1.28% |
| 2025-10-16 | 4.26 | 4.26 | 4.22 | 4.24 | -0.24% | 0.63 | 0.92% |
| 2025-10-15 | 4.25 | 4.26 | 4.23 | 4.25 | 0.00% | 0.67 | 0.99% |
| 2025-10-14 | 4.23 | 4.26 | 4.22 | 4.25 | +0.47% | 0.97 | 1.43% |
| 2025-10-13 | 4.20 | 4.23 | 4.18 | 4.23 | -0.47% | 0.64 | 0.94% |
| 2025-10-10 | 4.21 | 4.25 | 4.20 | 4.25 | +0.71% | 0.74 | 1.09% |
| 2025-10-09 | 4.21 | 4.22 | 4.18 | 4.22 | +0.48% | 0.80 | 1.18% |
| 2025-09-30 | 4.20 | 4.21 | 4.19 | 4.20 | -0.24% | 0.58 | 0.86% |
| 2025-09-29 | 4.23 | 4.23 | 4.18 | 4.21 | -0.24% | 0.83 | 1.22% |
| 2025-09-26 | 4.23 | 4.24 | 4.21 | 4.22 | 0.00% | 0.59 | 0.87% |
| 2025-09-25 | 4.26 | 4.27 | 4.22 | 4.22 | -1.17% | 0.94 | 1.38% |
| 2025-09-24 | 4.24 | 4.28 | 4.23 | 4.27 | +0.47% | 0.82 | 1.20% |
| 2025-09-23 | 4.33 | 4.33 | 4.22 | 4.25 | -2.07% | 1.44 | 2.11% |
| 2025-09-22 | 4.37 | 4.38 | 4.31 | 4.34 | -0.69% | 1.22 | 1.75% |
| 2025-09-19 | 4.37 | 4.40 | 4.33 | 4.37 | 0.00% | 1.57 | 2.24% |
| 2025-09-18 | 4.46 | 4.48 | 4.37 | 4.37 | -2.24% | 3.03 | 4.26% |
| 2025-09-17 | 4.45 | 4.53 | 4.42 | 4.47 | -1.11% | 3.53 | 4.90% |