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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.16 | 6.18 | 6.11 | 6.17 | +0.16% | 1.32 | 3.86% |
| 2025-08-19 | 5.93 | 6.27 | 5.92 | 6.16 | +3.88% | 2.36 | 6.92% |
| 2025-08-18 | 5.90 | 5.97 | 5.87 | 5.93 | +0.85% | 0.59 | 1.77% |
| 2025-08-15 | 5.83 | 5.94 | 5.83 | 5.88 | +0.34% | 0.54 | 1.66% |
| 2025-08-14 | 6.04 | 6.07 | 5.84 | 5.86 | -2.82% | 0.65 | 1.98% |
| 2025-08-13 | 6.05 | 6.06 | 6.00 | 6.03 | -0.17% | 0.55 | 1.65% |
| 2025-08-12 | 6.04 | 6.08 | 5.99 | 6.04 | -0.17% | 0.45 | 1.35% |
| 2025-08-11 | 5.98 | 6.11 | 5.95 | 6.05 | +1.17% | 0.60 | 1.77% |
| 2025-08-08 | 5.94 | 5.99 | 5.91 | 5.98 | +0.67% | 0.44 | 1.33% |
| 2025-08-07 | 6.01 | 6.04 | 5.92 | 5.94 | -1.00% | 0.49 | 1.49% |
| 2025-08-06 | 6.01 | 6.03 | 5.96 | 6.00 | -0.33% | 0.44 | 1.33% |
| 2025-08-05 | 5.96 | 6.02 | 5.96 | 6.02 | +1.18% | 0.46 | 1.37% |
| 2025-08-04 | 5.86 | 5.96 | 5.81 | 5.95 | +1.19% | 0.51 | 1.55% |
| 2025-08-01 | 5.80 | 5.91 | 5.80 | 5.88 | +0.68% | 0.45 | 1.37% |
| 2025-07-31 | 5.89 | 5.92 | 5.79 | 5.84 | -0.85% | 0.49 | 1.52% |
| 2025-07-30 | 5.92 | 5.96 | 5.83 | 5.89 | -0.51% | 0.57 | 1.75% |
| 2025-07-29 | 5.94 | 5.97 | 5.85 | 5.92 | -0.67% | 0.60 | 1.83% |
| 2025-07-28 | 5.99 | 6.02 | 5.94 | 5.96 | -0.17% | 0.42 | 1.26% |
| 2025-07-25 | 6.00 | 6.03 | 5.94 | 5.97 | -0.50% | 0.52 | 1.57% |
| 2025-07-24 | 5.97 | 6.00 | 5.95 | 6.00 | +0.33% | 0.61 | 1.84% |