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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 45.47 | 47.15 | 44.60 | 46.66 | +3.23% | 25.07 | 14.89% |
| 2025-09-15 | 43.17 | 47.67 | 42.85 | 45.20 | +3.67% | 23.12 | 13.85% |
| 2025-09-12 | 42.40 | 45.76 | 41.75 | 43.60 | +4.81% | 22.38 | 13.96% |
| 2025-09-11 | 40.77 | 41.67 | 39.85 | 41.60 | +2.51% | 10.44 | 6.93% |
| 2025-09-10 | 40.25 | 41.80 | 40.23 | 40.58 | -1.10% | 8.90 | 5.93% |
| 2025-09-09 | 40.05 | 41.43 | 40.00 | 41.03 | +0.69% | 11.01 | 7.37% |
| 2025-09-08 | 38.89 | 42.14 | 38.89 | 40.75 | +4.81% | 13.68 | 9.14% |
| 2025-09-05 | 37.29 | 39.05 | 36.72 | 38.88 | +4.24% | 9.59 | 6.83% |
| 2025-09-04 | 39.40 | 39.88 | 36.50 | 37.30 | -6.73% | 12.69 | 9.03% |
| 2025-09-03 | 42.03 | 42.40 | 39.70 | 39.99 | -4.85% | 18.56 | 12.43% |
| 2025-09-02 | 39.99 | 43.04 | 38.43 | 42.03 | +7.41% | 29.54 | 19.39% |
| 2025-09-01 | 39.59 | 39.73 | 38.81 | 39.13 | -0.86% | 5.65 | 3.94% |
| 2025-08-29 | 39.02 | 40.21 | 38.34 | 39.47 | +1.26% | 7.86 | 5.45% |
| 2025-08-28 | 38.88 | 39.00 | 37.52 | 38.98 | -0.13% | 8.51 | 6.05% |
| 2025-08-27 | 39.72 | 40.50 | 38.90 | 39.03 | -2.13% | 7.95 | 5.44% |
| 2025-08-26 | 40.39 | 40.40 | 39.50 | 39.88 | -1.36% | 6.61 | 4.51% |
| 2025-08-25 | 40.80 | 41.36 | 40.20 | 40.43 | +0.05% | 9.63 | 6.45% |
| 2025-08-22 | 39.99 | 40.48 | 39.86 | 40.41 | +1.08% | 6.63 | 4.50% |
| 2025-08-21 | 41.18 | 41.69 | 39.98 | 39.98 | -4.58% | 10.37 | 6.96% |
| 2025-08-20 | 41.65 | 43.05 | 41.39 | 41.90 | -1.02% | 11.37 | 7.36% |