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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 39.47 | 40.44 | 38.67 | 39.87 | -0.03% | 6.72 | 4.63% |
| 2025-05-23 | 39.21 | 40.74 | 38.28 | 39.88 | +1.27% | 10.77 | 7.37% |
| 2025-05-22 | 40.37 | 40.71 | 39.17 | 39.38 | -3.63% | 8.57 | 5.86% |
| 2025-05-21 | 39.98 | 41.66 | 39.18 | 40.86 | -0.15% | 13.87 | 9.43% |
| 2025-05-20 | 41.74 | 43.36 | 40.53 | 40.92 | +1.11% | 20.92 | 13.62% |
| 2025-05-19 | 39.07 | 41.32 | 37.64 | 40.47 | +4.48% | 16.63 | 11.46% |
| 2025-05-16 | 36.76 | 39.75 | 36.66 | 38.74 | +4.77% | 13.71 | 9.69% |
| 2025-05-15 | 37.77 | 37.98 | 36.78 | 36.98 | -2.65% | 5.69 | 4.18% |
| 2025-05-14 | 38.96 | 39.02 | 37.63 | 37.98 | -2.26% | 9.19 | 6.56% |
| 2025-05-13 | 39.76 | 39.83 | 38.52 | 38.86 | -1.52% | 10.24 | 7.12% |
| 2025-05-12 | 37.42 | 40.52 | 37.41 | 39.46 | +7.12% | 16.13 | 11.32% |
| 2025-05-09 | 38.20 | 38.27 | 36.18 | 36.84 | -3.37% | 8.51 | 6.28% |
| 2025-05-08 | 37.08 | 38.87 | 37.04 | 38.12 | +2.00% | 11.22 | 8.07% |
| 2025-05-07 | 38.36 | 38.42 | 36.78 | 37.38 | -1.32% | 9.51 | 6.89% |
| 2025-05-06 | 37.38 | 38.03 | 37.27 | 37.87 | +1.63% | 10.69 | 7.73% |