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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 74.32 | 81.09 | 74.00 | 81.09 | +10.00% | 46.46 | 16.15% |
| 2026-01-15 | 74.18 | 77.18 | 73.20 | 73.72 | -3.68% | 32.72 | 11.95% |
| 2026-01-14 | 80.00 | 84.41 | 75.48 | 76.54 | -7.39% | 56.80 | 19.46% |
| 2026-01-13 | 78.60 | 88.00 | 74.74 | 82.65 | +2.93% | 59.33 | 19.75% |
| 2026-01-12 | 81.71 | 82.00 | 78.68 | 80.30 | +2.80% | 55.68 | 18.95% |
| 2026-01-09 | 76.92 | 80.92 | 75.40 | 78.11 | +2.86% | 49.69 | 17.27% |
| 2026-01-08 | 75.61 | 79.37 | 75.18 | 75.94 | +0.45% | 45.12 | 16.02% |
| 2026-01-07 | 74.97 | 82.88 | 74.97 | 75.60 | -2.44% | 63.22 | 22.09% |
| 2026-01-06 | 74.46 | 79.85 | 74.33 | 77.49 | +4.43% | 65.24 | 23.02% |
| 2026-01-05 | 69.00 | 76.98 | 68.01 | 74.20 | +6.03% | 77.07 | 28.19% |
| 2025-12-31 | 69.98 | 69.98 | 67.38 | 69.98 | +10.00% | 25.71 | 10.06% |
| 2025-12-30 | 58.20 | 63.62 | 57.89 | 63.62 | +9.99% | 25.39 | 11.23% |
| 2025-12-29 | 52.79 | 57.84 | 52.45 | 57.84 | +10.00% | 26.80 | 13.08% |
| 2025-12-26 | 52.30 | 53.88 | 51.81 | 52.58 | -0.70% | 18.29 | 9.51% |
| 2025-12-25 | 49.91 | 53.65 | 49.91 | 52.95 | +6.50% | 22.20 | 11.70% |
| 2025-12-24 | 49.44 | 50.10 | 48.91 | 49.72 | -0.14% | 8.69 | 4.78% |
| 2025-12-23 | 50.50 | 50.99 | 49.37 | 49.79 | -1.70% | 10.61 | 5.79% |
| 2025-12-22 | 51.27 | 51.47 | 49.76 | 50.65 | +0.68% | 16.45 | 8.88% |
| 2025-12-19 | 51.97 | 52.55 | 50.21 | 50.31 | -1.91% | 11.49 | 6.15% |
| 2025-12-18 | 50.00 | 53.33 | 49.86 | 51.29 | +0.39% | 15.60 | 8.19% |