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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 41.78 | 42.85 | 41.29 | 42.19 | +0.26% | 7.50 | 4.88% |
| 2025-10-21 | 42.15 | 42.24 | 41.11 | 42.08 | -0.14% | 7.12 | 4.66% |
| 2025-10-20 | 42.06 | 43.00 | 41.51 | 42.14 | +1.71% | 8.03 | 5.18% |
| 2025-10-17 | 43.00 | 43.07 | 41.30 | 41.43 | -3.20% | 7.74 | 5.03% |
| 2025-10-16 | 43.55 | 43.94 | 42.56 | 42.80 | -6.04% | 15.93 | 10.05% |
| 2025-10-15 | 42.53 | 45.55 | 41.89 | 45.55 | +10.00% | 25.06 | 15.34% |
| 2025-10-14 | 44.29 | 44.29 | 41.09 | 41.41 | -5.09% | 7.49 | 4.81% |
| 2025-10-13 | 39.71 | 43.63 | 39.71 | 43.63 | -1.11% | 11.32 | 7.32% |
| 2025-10-10 | 46.00 | 46.68 | 43.94 | 44.12 | -4.29% | 9.04 | 5.48% |
| 2025-10-09 | 45.80 | 46.98 | 45.32 | 46.10 | -0.11% | 8.83 | 5.21% |
| 2025-09-30 | 46.56 | 46.89 | 45.82 | 46.15 | -0.86% | 9.08 | 5.36% |
| 2025-09-29 | 46.20 | 47.27 | 45.40 | 46.55 | +2.96% | 10.85 | 6.38% |
| 2025-09-26 | 45.80 | 47.40 | 45.21 | 45.21 | -2.71% | 11.70 | 6.89% |
| 2025-09-25 | 47.43 | 47.77 | 46.19 | 46.47 | -1.27% | 10.47 | 6.10% |
| 2025-09-24 | 46.72 | 47.70 | 45.00 | 47.07 | -0.59% | 16.39 | 9.63% |
| 2025-09-23 | 49.14 | 49.57 | 46.40 | 47.35 | -3.86% | 18.30 | 10.42% |
| 2025-09-22 | 46.53 | 50.25 | 46.52 | 49.25 | +5.64% | 23.61 | 13.30% |
| 2025-09-19 | 49.46 | 49.88 | 46.62 | 46.62 | -10.00% | 21.51 | 12.35% |
| 2025-09-18 | 48.51 | 52.50 | 47.79 | 51.80 | +8.53% | 41.79 | 22.55% |
| 2025-09-17 | 46.00 | 49.46 | 45.88 | 47.73 | +2.29% | 25.27 | 14.56% |