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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 40.85 | 43.00 | 40.11 | 42.33 | +2.44% | 16.92 | 11.10% |
| 2025-08-18 | 40.50 | 41.90 | 39.79 | 41.32 | +1.42% | 15.80 | 10.61% |
| 2025-08-15 | 39.38 | 41.45 | 39.00 | 40.74 | +2.13% | 15.87 | 10.70% |
| 2025-08-14 | 38.77 | 40.40 | 38.00 | 39.89 | +3.29% | 18.05 | 12.54% |
| 2025-08-13 | 38.15 | 38.88 | 37.80 | 38.62 | +1.05% | 7.84 | 5.57% |
| 2025-08-12 | 38.45 | 38.58 | 37.81 | 38.22 | -0.60% | 6.72 | 4.81% |
| 2025-08-11 | 38.38 | 38.86 | 38.08 | 38.45 | +0.13% | 7.95 | 5.64% |
| 2025-08-08 | 39.16 | 39.47 | 38.20 | 38.40 | -1.94% | 9.60 | 6.76% |
| 2025-08-07 | 40.00 | 40.07 | 38.70 | 39.16 | -2.64% | 13.53 | 9.45% |
| 2025-08-06 | 37.87 | 41.00 | 37.50 | 40.22 | +5.65% | 22.99 | 15.94% |
| 2025-08-05 | 38.95 | 39.62 | 37.85 | 38.07 | +2.09% | 21.16 | 15.02% |
| 2025-08-04 | 33.63 | 37.29 | 33.58 | 37.29 | +10.00% | 13.81 | 10.49% |
| 2025-08-01 | 34.25 | 34.64 | 33.60 | 33.90 | -1.14% | 3.36 | 2.70% |
| 2025-07-31 | 34.03 | 35.23 | 34.03 | 34.29 | +0.03% | 4.89 | 3.85% |
| 2025-07-30 | 35.28 | 35.29 | 34.02 | 34.28 | -2.67% | 4.05 | 3.21% |
| 2025-07-29 | 35.29 | 35.38 | 34.90 | 35.22 | -0.59% | 3.46 | 2.69% |
| 2025-07-28 | 35.88 | 35.97 | 35.23 | 35.43 | 0.00% | 3.54 | 2.72% |
| 2025-07-25 | 35.39 | 35.60 | 35.05 | 35.43 | -0.56% | 4.26 | 3.29% |
| 2025-07-24 | 35.36 | 36.06 | 35.36 | 35.63 | +0.68% | 3.94 | 3.02% |
| 2025-07-23 | 35.21 | 35.87 | 35.05 | 35.39 | -0.73% | 4.31 | 3.32% |