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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.46 | 4.70 | 4.46 | 4.52 | +5.36% | 7.44 | 10.18% |
| 2025-09-15 | 4.32 | 4.33 | 4.28 | 4.29 | -0.69% | 0.74 | 1.07% |
| 2025-09-12 | 4.31 | 4.34 | 4.30 | 4.32 | 0.00% | 0.82 | 1.18% |
| 2025-09-11 | 4.32 | 4.33 | 4.29 | 4.32 | -0.69% | 1.19 | 1.72% |
| 2025-09-10 | 4.28 | 4.38 | 4.25 | 4.35 | +1.40% | 2.23 | 3.21% |
| 2025-09-09 | 4.27 | 4.31 | 4.26 | 4.29 | +0.70% | 0.96 | 1.39% |
| 2025-09-08 | 4.25 | 4.28 | 4.24 | 4.26 | 0.00% | 0.61 | 0.89% |
| 2025-09-05 | 4.25 | 4.27 | 4.21 | 4.26 | 0.00% | 0.66 | 0.97% |
| 2025-09-04 | 4.21 | 4.28 | 4.20 | 4.26 | +0.95% | 0.88 | 1.29% |
| 2025-09-03 | 4.27 | 4.27 | 4.21 | 4.22 | -1.17% | 0.66 | 0.97% |
| 2025-09-02 | 4.27 | 4.28 | 4.24 | 4.27 | -0.23% | 0.72 | 1.05% |
| 2025-09-01 | 4.29 | 4.29 | 4.26 | 4.28 | 0.00% | 0.74 | 1.07% |
| 2025-08-29 | 4.30 | 4.31 | 4.27 | 4.28 | -0.47% | 0.97 | 1.41% |
| 2025-08-28 | 4.28 | 4.31 | 4.26 | 4.30 | +0.47% | 1.30 | 1.88% |
| 2025-08-27 | 4.37 | 4.38 | 4.28 | 4.28 | -2.06% | 1.82 | 2.61% |
| 2025-08-26 | 4.37 | 4.39 | 4.35 | 4.37 | -0.46% | 1.51 | 2.15% |
| 2025-08-25 | 4.34 | 4.46 | 4.33 | 4.39 | +1.39% | 2.77 | 3.92% |
| 2025-08-22 | 4.33 | 4.34 | 4.30 | 4.33 | 0.00% | 1.12 | 1.61% |
| 2025-08-21 | 4.31 | 4.34 | 4.30 | 4.33 | +0.46% | 1.10 | 1.58% |
| 2025-08-20 | 4.29 | 4.31 | 4.28 | 4.31 | +0.47% | 0.81 | 1.16% |