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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 36.60 | 36.64 | 35.56 | 35.65 | -3.05% | 7.07 | 5.37% |
| 2025-07-21 | 36.44 | 37.53 | 36.00 | 36.77 | +2.25% | 8.42 | 6.26% |
| 2025-07-18 | 36.30 | 36.32 | 35.57 | 35.96 | -0.96% | 6.33 | 4.83% |
| 2025-07-17 | 35.43 | 36.94 | 35.17 | 36.31 | +1.71% | 11.07 | 8.35% |
| 2025-07-16 | 34.57 | 36.06 | 34.33 | 35.70 | +3.24% | 11.14 | 8.58% |
| 2025-07-15 | 34.50 | 34.88 | 34.01 | 34.58 | -1.00% | 7.57 | 6.02% |
| 2025-07-14 | 33.32 | 36.18 | 32.90 | 34.93 | +5.85% | 12.62 | 9.98% |
| 2025-07-11 | 32.00 | 33.37 | 31.83 | 33.00 | +3.32% | 5.60 | 4.67% |
| 2025-07-10 | 31.80 | 32.11 | 31.73 | 31.94 | -0.87% | 2.46 | 2.11% |
| 2025-07-09 | 32.83 | 33.42 | 32.16 | 32.22 | +0.06% | 5.24 | 4.37% |
| 2025-07-08 | 31.61 | 32.30 | 31.61 | 32.20 | +0.72% | 2.66 | 2.26% |
| 2025-07-07 | 32.13 | 32.14 | 31.69 | 31.97 | -0.50% | 1.78 | 1.53% |
| 2025-07-04 | 32.55 | 32.61 | 32.01 | 32.13 | -1.29% | 2.34 | 1.99% |
| 2025-07-03 | 32.54 | 32.98 | 32.32 | 32.55 | -0.49% | 2.25 | 1.88% |
| 2025-07-02 | 33.18 | 33.30 | 32.50 | 32.71 | -2.01% | 2.94 | 2.45% |
| 2025-07-01 | 33.55 | 33.68 | 33.16 | 33.38 | -0.39% | 3.02 | 2.47% |
| 2025-06-30 | 33.19 | 33.80 | 33.11 | 33.51 | +0.99% | 3.16 | 2.58% |
| 2025-06-27 | 33.40 | 33.50 | 32.92 | 33.18 | -0.39% | 3.25 | 2.67% |
| 2025-06-26 | 33.87 | 34.14 | 33.30 | 33.31 | -1.30% | 4.82 | 3.90% |
| 2025-06-25 | 33.20 | 33.88 | 32.92 | 33.75 | +1.78% | 5.82 | 4.74% |