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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 32.03 | 33.60 | 32.00 | 33.16 | +4.24% | 6.93 | 5.72% |
| 2025-06-23 | 31.34 | 32.00 | 31.29 | 31.81 | -0.31% | 3.26 | 2.80% |
| 2025-06-20 | 32.63 | 33.08 | 31.85 | 31.91 | -3.16% | 4.66 | 3.95% |
| 2025-06-19 | 33.44 | 34.21 | 32.91 | 32.95 | -1.55% | 5.91 | 4.81% |
| 2025-06-18 | 32.77 | 33.48 | 32.50 | 33.47 | +1.67% | 5.15 | 4.26% |
| 2025-06-17 | 35.00 | 35.15 | 32.70 | 32.92 | -5.92% | 8.26 | 6.71% |
| 2025-06-16 | 35.01 | 35.60 | 34.80 | 34.99 | -1.16% | 3.45 | 2.68% |
| 2025-06-13 | 35.58 | 35.97 | 34.91 | 35.40 | -1.37% | 4.14 | 3.20% |
| 2025-06-12 | 35.70 | 36.23 | 35.41 | 35.89 | +0.14% | 3.68 | 2.79% |
| 2025-06-11 | 35.88 | 36.11 | 35.56 | 35.84 | +0.20% | 3.17 | 2.40% |
| 2025-06-10 | 36.06 | 36.16 | 34.80 | 35.77 | -0.94% | 5.57 | 4.27% |
| 2025-06-09 | 35.77 | 36.70 | 35.70 | 36.11 | +0.67% | 4.19 | 3.14% |
| 2025-06-06 | 36.39 | 36.52 | 35.85 | 35.87 | -2.23% | 4.20 | 3.17% |
| 2025-06-05 | 36.03 | 37.08 | 35.68 | 36.69 | +1.52% | 6.19 | 4.64% |
| 2025-06-04 | 36.34 | 36.52 | 35.90 | 36.14 | +0.06% | 4.68 | 3.52% |
| 2025-06-03 | 36.38 | 37.20 | 35.70 | 36.12 | -2.24% | 6.55 | 4.90% |
| 2025-05-30 | 39.22 | 39.31 | 36.93 | 36.95 | -7.02% | 9.26 | 6.67% |
| 2025-05-29 | 40.18 | 40.85 | 39.70 | 39.74 | -2.11% | 8.92 | 6.04% |
| 2025-05-28 | 39.57 | 41.45 | 39.43 | 40.59 | +2.29% | 10.82 | 7.27% |
| 2025-05-27 | 39.45 | 40.64 | 38.87 | 39.69 | -0.45% | 7.66 | 5.24% |