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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 69.70 | 72.76 | 68.91 | 71.16 | +1.43% | 18.19 | 7.02% |
| 2026-04-20 | 70.72 | 71.49 | 69.88 | 70.16 | -0.55% | 13.96 | 5.41% |
| 2026-04-17 | 69.87 | 71.58 | 69.01 | 70.55 | -0.56% | 13.45 | 5.24% |
| 2026-04-16 | 72.90 | 73.48 | 70.01 | 70.95 | +1.08% | 18.04 | 6.92% |
| 2026-04-15 | 72.00 | 72.86 | 69.80 | 70.19 | -1.49% | 14.99 | 5.75% |
| 2026-04-14 | 70.38 | 71.33 | 68.68 | 71.25 | +2.74% | 16.31 | 6.34% |
| 2026-04-13 | 69.07 | 70.47 | 69.06 | 69.35 | -1.59% | 11.12 | 4.36% |
| 2026-04-10 | 68.61 | 74.00 | 68.58 | 70.47 | +4.23% | 20.13 | 7.71% |
| 2026-04-09 | 68.41 | 69.06 | 67.29 | 67.61 | -3.11% | 10.23 | 4.11% |
| 2026-04-08 | 67.40 | 69.80 | 67.40 | 69.78 | +6.29% | 13.38 | 5.30% |
| 2026-04-07 | 66.27 | 66.74 | 65.16 | 65.65 | -0.95% | 5.88 | 2.44% |
| 2026-04-03 | 67.21 | 67.69 | 66.20 | 66.28 | -0.44% | 7.71 | 3.15% |
| 2026-04-02 | 67.39 | 68.98 | 66.50 | 66.57 | -2.70% | 9.49 | 3.84% |
| 2026-04-01 | 67.52 | 69.00 | 67.03 | 68.42 | +3.15% | 14.46 | 5.80% |
| 2026-03-31 | 67.07 | 68.62 | 66.30 | 66.33 | -1.03% | 9.87 | 4.00% |
| 2026-03-30 | 65.32 | 67.39 | 65.32 | 67.02 | +0.46% | 7.77 | 3.19% |
| 2026-03-27 | 66.00 | 67.50 | 65.40 | 66.71 | -0.01% | 9.50 | 3.89% |
| 2026-03-26 | 67.99 | 69.80 | 66.39 | 66.72 | -0.42% | 16.50 | 6.63% |
| 2026-03-25 | 64.02 | 68.15 | 64.02 | 67.00 | +4.65% | 15.82 | 6.49% |
| 2026-03-24 | 65.00 | 65.35 | 62.10 | 64.02 | +0.77% | 10.22 | 4.41% |