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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 64.52 | 67.69 | 62.73 | 63.53 | -2.99% | 13.28 | 5.53% |
| 2026-03-20 | 67.97 | 68.06 | 65.41 | 65.49 | -2.14% | 9.18 | 3.76% |
| 2026-03-19 | 68.55 | 68.81 | 66.57 | 66.92 | -4.33% | 11.09 | 4.49% |
| 2026-03-18 | 69.00 | 70.38 | 68.60 | 69.95 | +1.36% | 8.83 | 3.47% |
| 2026-03-17 | 72.00 | 72.31 | 69.01 | 69.01 | -3.63% | 10.39 | 4.03% |
| 2026-03-16 | 72.50 | 72.63 | 70.60 | 71.61 | -0.80% | 8.93 | 3.40% |
| 2026-03-13 | 74.72 | 75.30 | 72.18 | 72.19 | -5.19% | 15.35 | 5.70% |
| 2026-03-12 | 75.14 | 77.48 | 74.55 | 76.14 | +1.01% | 18.86 | 6.77% |
| 2026-03-11 | 75.51 | 77.08 | 74.08 | 75.38 | -1.44% | 18.55 | 6.71% |
| 2026-03-10 | 73.22 | 78.88 | 73.11 | 76.48 | +6.15% | 25.52 | 9.21% |
| 2026-03-09 | 70.47 | 72.68 | 68.52 | 72.05 | -0.72% | 16.70 | 6.49% |
| 2026-03-06 | 72.24 | 73.84 | 72.19 | 72.57 | -0.52% | 10.36 | 3.87% |
| 2026-03-05 | 73.87 | 74.30 | 72.51 | 72.95 | +1.11% | 15.64 | 5.83% |
| 2026-03-04 | 70.50 | 73.19 | 70.50 | 72.15 | +0.84% | 15.68 | 5.96% |
| 2026-03-03 | 76.54 | 77.68 | 71.51 | 71.55 | -6.96% | 23.20 | 8.55% |
| 2026-03-02 | 77.00 | 79.50 | 76.54 | 76.90 | -3.89% | 23.96 | 8.44% |
| 2026-02-27 | 80.32 | 81.00 | 79.21 | 80.01 | -0.37% | 16.78 | 5.72% |
| 2026-02-26 | 79.03 | 82.00 | 79.03 | 80.31 | +0.16% | 23.61 | 7.98% |
| 2026-02-25 | 82.70 | 82.90 | 79.44 | 80.18 | -4.99% | 35.15 | 11.89% |
| 2026-02-24 | 90.40 | 90.49 | 81.58 | 84.39 | -6.90% | 41.82 | 13.55% |