苏常柴A sz.000570
5.91
-3.59%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.13 | 6.17 | 5.88 | 5.91 | -3.59% | 1.12 | 3.37% |
| 2026-05-22 | 6.11 | 6.16 | 5.96 | 6.13 | +1.66% | 0.93 | 2.76% |
| 2026-05-21 | 6.21 | 6.33 | 5.99 | 6.03 | -2.90% | 1.12 | 3.26% |
| 2026-05-20 | 6.33 | 6.33 | 6.09 | 6.21 | -1.90% | 0.92 | 2.68% |
| 2026-05-19 | 6.34 | 6.36 | 6.21 | 6.35 | +0.16% | 0.91 | 2.61% |
| 2026-05-18 | 6.48 | 6.51 | 6.22 | 6.34 | -2.01% | 1.10 | 3.15% |
| 2026-05-15 | 6.51 | 6.58 | 6.41 | 6.47 | -0.46% | 1.05 | 2.92% |
| 2026-05-14 | 6.69 | 6.72 | 6.49 | 6.50 | -2.84% | 1.18 | 3.23% |
| 2026-05-13 | 6.68 | 6.74 | 6.58 | 6.69 | 0.00% | 1.31 | 3.54% |
| 2026-05-12 | 6.80 | 6.83 | 6.64 | 6.69 | -2.05% | 1.70 | 4.54% |
| 2026-05-11 | 6.80 | 6.86 | 6.69 | 6.83 | +2.25% | 1.90 | 5.03% |
| 2026-05-08 | 6.56 | 6.68 | 6.53 | 6.68 | +1.67% | 1.49 | 4.04% |
| 2026-05-07 | 6.52 | 6.71 | 6.45 | 6.57 | +0.46% | 1.54 | 4.21% |
| 2026-05-06 | 6.48 | 6.55 | 6.35 | 6.54 | +1.87% | 1.47 | 4.09% |
| 2026-04-30 | 6.49 | 6.55 | 6.40 | 6.42 | -1.38% | 1.31 | 3.66% |
| 2026-04-29 | 6.50 | 6.57 | 6.46 | 6.51 | +0.15% | 1.75 | 4.81% |
| 2026-04-28 | 6.70 | 6.71 | 6.47 | 6.50 | -2.99% | 2.29 | 6.32% |
| 2026-04-27 | 6.66 | 6.73 | 6.54 | 6.70 | 0.00% | 2.22 | 6.00% |
| 2026-04-24 | 6.70 | 6.90 | 6.64 | 6.70 | -1.47% | 2.34 | 6.24% |
| 2026-04-23 | 6.77 | 6.95 | 6.73 | 6.80 | +0.44% | 3.38 | 8.90% |