五洲新春 sh.603667
88.17
+4.05%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 84.40 | 89.04 | 81.40 | 88.17 | +4.05% | 49.98 | 15.78% |
| 2026-05-21 | 80.10 | 87.87 | 80.10 | 84.74 | +5.92% | 52.84 | 17.14% |
| 2026-05-20 | 82.20 | 82.56 | 79.05 | 80.00 | -4.63% | 32.37 | 10.98% |
| 2026-05-19 | 84.98 | 87.00 | 82.84 | 83.88 | -1.32% | 32.90 | 10.67% |
| 2026-05-18 | 81.70 | 87.80 | 81.00 | 85.00 | +0.68% | 56.73 | 18.38% |
| 2026-05-15 | 77.03 | 84.65 | 75.90 | 84.43 | +9.72% | 65.74 | 21.88% |
| 2026-05-14 | 81.00 | 85.50 | 76.84 | 76.95 | -5.47% | 42.23 | 14.19% |
| 2026-05-13 | 79.00 | 82.60 | 78.20 | 81.40 | +1.83% | 31.08 | 10.53% |
| 2026-05-12 | 78.80 | 83.00 | 78.01 | 79.94 | +0.96% | 36.77 | 12.47% |
| 2026-05-11 | 78.20 | 80.50 | 76.00 | 79.18 | +1.29% | 47.97 | 16.61% |
| 2026-05-08 | 71.32 | 78.17 | 71.30 | 78.17 | +10.01% | 28.87 | 10.42% |
| 2026-05-07 | 67.20 | 71.77 | 66.92 | 71.06 | +5.76% | 20.17 | 7.81% |
| 2026-05-06 | 66.41 | 68.17 | 66.41 | 67.19 | +1.22% | 10.69 | 4.34% |
| 2026-04-30 | 63.63 | 67.30 | 63.60 | 66.38 | +3.48% | 11.20 | 4.62% |
| 2026-04-29 | 62.52 | 64.60 | 62.30 | 64.15 | +1.71% | 8.39 | 3.58% |
| 2026-04-28 | 66.00 | 66.68 | 62.83 | 63.07 | -5.43% | 11.72 | 5.00% |
| 2026-04-27 | 66.30 | 67.43 | 65.17 | 66.69 | -0.51% | 9.46 | 3.89% |
| 2026-04-24 | 68.01 | 69.49 | 67.01 | 67.03 | -1.86% | 9.99 | 4.03% |
| 2026-04-23 | 71.00 | 71.05 | 67.19 | 68.30 | -4.10% | 19.56 | 7.77% |
| 2026-04-22 | 70.05 | 72.27 | 70.04 | 71.22 | +0.08% | 13.41 | 5.14% |