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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.08 | 6.08 | 5.97 | 5.98 | -1.16% | 0.67 | 2.01% |
| 2025-07-22 | 6.06 | 6.09 | 5.99 | 6.05 | -0.33% | 0.86 | 2.56% |
| 2025-07-21 | 6.03 | 6.08 | 5.99 | 6.07 | +0.50% | 0.91 | 2.70% |
| 2025-07-18 | 6.07 | 6.16 | 6.02 | 6.04 | 0.00% | 1.19 | 3.53% |
| 2025-07-17 | 6.05 | 6.10 | 5.97 | 6.04 | -1.15% | 1.44 | 4.29% |
| 2025-07-16 | 6.04 | 6.19 | 5.94 | 6.11 | +2.86% | 2.35 | 6.94% |
| 2025-07-15 | 5.93 | 6.12 | 5.88 | 5.94 | -0.17% | 2.53 | 7.58% |
| 2025-07-14 | 5.84 | 5.98 | 5.81 | 5.95 | +1.71% | 0.71 | 2.16% |
| 2025-07-11 | 5.82 | 5.86 | 5.76 | 5.85 | +0.17% | 0.59 | 1.82% |
| 2025-07-10 | 5.79 | 5.85 | 5.76 | 5.84 | +0.86% | 0.57 | 1.77% |
| 2025-07-09 | 5.86 | 5.88 | 5.77 | 5.79 | -1.19% | 0.49 | 1.53% |
| 2025-07-08 | 5.78 | 5.86 | 5.77 | 5.86 | +1.03% | 0.47 | 1.45% |
| 2025-07-07 | 5.74 | 5.80 | 5.71 | 5.80 | +1.05% | 0.46 | 1.44% |
| 2025-07-04 | 5.80 | 5.81 | 5.72 | 5.74 | -1.03% | 0.45 | 1.40% |
| 2025-07-03 | 5.78 | 5.81 | 5.76 | 5.80 | +0.35% | 0.41 | 1.26% |
| 2025-07-02 | 5.77 | 5.79 | 5.73 | 5.78 | +0.17% | 0.40 | 1.25% |
| 2025-07-01 | 5.79 | 5.83 | 5.71 | 5.77 | -0.35% | 0.48 | 1.51% |
| 2025-06-30 | 5.75 | 5.81 | 5.75 | 5.79 | +0.87% | 0.56 | 1.75% |
| 2025-06-27 | 5.74 | 5.78 | 5.71 | 5.74 | +0.17% | 0.39 | 1.23% |
| 2025-06-26 | 5.77 | 5.79 | 5.71 | 5.73 | -0.69% | 0.74 | 2.31% |