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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 43.27 | 44.20 | 43.10 | 44.01 | +0.71% | 5.01 | 3.12% |
| 2025-11-18 | 42.78 | 43.91 | 42.00 | 43.70 | +1.32% | 6.55 | 4.18% |
| 2025-11-17 | 42.72 | 44.35 | 42.63 | 43.13 | -0.67% | 5.34 | 3.35% |
| 2025-11-14 | 44.51 | 45.17 | 43.41 | 43.42 | -4.68% | 8.06 | 4.98% |
| 2025-11-13 | 45.57 | 46.53 | 44.40 | 45.55 | -2.92% | 9.83 | 5.91% |
| 2025-11-12 | 48.37 | 48.78 | 46.30 | 46.92 | -3.00% | 13.42 | 7.74% |
| 2025-11-11 | 46.83 | 49.36 | 46.46 | 48.37 | +5.40% | 19.48 | 11.18% |
| 2025-11-10 | 46.07 | 47.38 | 45.56 | 45.89 | -2.57% | 13.30 | 7.83% |
| 2025-11-07 | 47.00 | 49.15 | 45.01 | 47.10 | -1.55% | 24.26 | 14.18% |
| 2025-11-06 | 45.29 | 48.72 | 44.01 | 47.84 | +8.02% | 27.46 | 15.86% |
| 2025-11-05 | 42.06 | 45.98 | 41.70 | 44.29 | +1.63% | 9.80 | 6.10% |
| 2025-11-04 | 45.51 | 45.51 | 43.51 | 43.58 | -5.18% | 9.36 | 5.80% |
| 2025-11-03 | 45.80 | 47.16 | 44.88 | 45.96 | +0.13% | 14.73 | 8.73% |
| 2025-10-31 | 44.22 | 47.50 | 44.11 | 45.90 | +4.20% | 20.58 | 12.22% |
| 2025-10-30 | 43.42 | 44.26 | 42.70 | 44.05 | +1.76% | 12.21 | 7.64% |
| 2025-10-29 | 43.01 | 43.86 | 42.80 | 43.29 | -0.55% | 5.88 | 3.71% |
| 2025-10-28 | 43.29 | 43.76 | 42.50 | 43.53 | -0.37% | 9.03 | 5.70% |
| 2025-10-27 | 42.30 | 44.37 | 42.30 | 43.69 | +4.57% | 12.68 | 7.98% |
| 2025-10-24 | 40.81 | 42.10 | 40.72 | 41.78 | +2.91% | 7.45 | 4.92% |
| 2025-10-23 | 41.41 | 41.80 | 39.87 | 40.60 | -3.77% | 7.13 | 4.82% |