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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 85.69 | 93.81 | 85.50 | 90.64 | +4.98% | 48.49 | 14.75% |
| 2026-02-12 | 86.00 | 88.88 | 85.22 | 86.34 | -1.27% | 31.39 | 9.81% |
| 2026-02-11 | 88.23 | 89.76 | 87.00 | 87.45 | -4.09% | 40.71 | 12.60% |
| 2026-02-10 | 86.87 | 96.69 | 86.04 | 91.18 | +3.59% | 68.39 | 20.75% |
| 2026-02-09 | 86.00 | 89.20 | 84.65 | 88.02 | +2.77% | 50.75 | 15.83% |
| 2026-02-06 | 76.50 | 85.65 | 76.50 | 85.65 | +10.01% | 39.09 | 12.85% |
| 2026-02-05 | 79.03 | 81.49 | 76.70 | 77.86 | -4.97% | 27.60 | 9.58% |
| 2026-02-04 | 79.01 | 84.04 | 77.45 | 81.93 | +1.92% | 40.69 | 13.72% |
| 2026-02-03 | 79.60 | 80.60 | 76.51 | 80.39 | +0.92% | 36.15 | 12.46% |
| 2026-02-02 | 75.00 | 82.07 | 74.78 | 79.66 | +5.04% | 44.62 | 15.49% |
| 2026-01-30 | 75.26 | 78.28 | 72.70 | 75.84 | -0.21% | 36.42 | 13.18% |
| 2026-01-29 | 78.91 | 80.25 | 75.54 | 76.00 | -3.65% | 29.97 | 10.58% |
| 2026-01-28 | 82.45 | 82.45 | 76.80 | 78.88 | -4.16% | 36.14 | 12.52% |
| 2026-01-27 | 82.95 | 83.85 | 80.01 | 82.30 | -1.21% | 30.95 | 10.32% |
| 2026-01-26 | 87.80 | 89.20 | 82.28 | 83.31 | -4.38% | 34.93 | 11.25% |
| 2026-01-23 | 90.83 | 92.50 | 86.86 | 87.13 | -4.07% | 51.45 | 15.89% |
| 2026-01-22 | 88.01 | 94.27 | 88.00 | 90.83 | +1.93% | 54.85 | 16.50% |
| 2026-01-21 | 83.79 | 91.05 | 83.78 | 89.11 | +4.22% | 56.01 | 17.30% |
| 2026-01-20 | 89.00 | 91.87 | 83.51 | 85.50 | -4.15% | 55.23 | 17.43% |
| 2026-01-19 | 83.70 | 89.20 | 82.87 | 89.20 | +10.00% | 52.71 | 16.71% |