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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 47.80 | 51.80 | 47.75 | 51.09 | +7.06% | 17.48 | 9.48% |
| 2025-12-16 | 49.12 | 49.49 | 47.60 | 47.72 | -2.83% | 8.92 | 5.06% |
| 2025-12-15 | 50.12 | 51.29 | 49.11 | 49.11 | -3.67% | 14.59 | 7.98% |
| 2025-12-12 | 53.55 | 53.93 | 50.80 | 50.98 | -6.66% | 25.33 | 13.33% |
| 2025-12-11 | 53.50 | 55.80 | 53.21 | 54.62 | +2.17% | 23.98 | 11.99% |
| 2025-12-10 | 53.03 | 54.72 | 52.80 | 53.46 | -0.11% | 23.43 | 11.91% |
| 2025-12-09 | 53.90 | 57.57 | 53.47 | 53.52 | -0.83% | 38.20 | 18.97% |
| 2025-12-08 | 48.60 | 53.97 | 47.81 | 53.97 | +10.01% | 31.66 | 16.77% |
| 2025-12-05 | 45.08 | 50.49 | 44.65 | 49.06 | +6.88% | 23.30 | 13.28% |
| 2025-12-04 | 49.00 | 49.96 | 45.89 | 45.90 | -0.69% | 18.45 | 10.59% |
| 2025-12-03 | 45.29 | 47.50 | 45.09 | 46.22 | +3.22% | 11.63 | 6.89% |
| 2025-12-02 | 46.02 | 46.02 | 44.67 | 44.78 | -3.24% | 7.04 | 4.25% |
| 2025-12-01 | 45.40 | 46.67 | 44.78 | 46.28 | +3.05% | 10.52 | 6.24% |
| 2025-11-28 | 42.80 | 45.42 | 42.53 | 44.91 | +3.74% | 9.92 | 6.13% |
| 2025-11-27 | 43.50 | 44.58 | 43.02 | 43.29 | -1.03% | 5.93 | 3.70% |
| 2025-11-26 | 42.08 | 44.35 | 42.08 | 43.74 | +0.88% | 6.55 | 4.12% |
| 2025-11-25 | 44.14 | 44.77 | 43.29 | 43.36 | -0.48% | 6.57 | 4.07% |
| 2025-11-24 | 42.60 | 44.00 | 41.54 | 43.57 | +1.61% | 6.35 | 4.04% |
| 2025-11-21 | 41.00 | 44.40 | 40.90 | 42.88 | +2.34% | 8.47 | 5.41% |
| 2025-11-20 | 44.05 | 44.35 | 41.55 | 41.90 | -4.79% | 5.57 | 3.56% |