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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.75 | 5.90 | 5.70 | 5.77 | +0.35% | 0.95 | 2.96% |
| 2025-06-24 | 5.49 | 5.80 | 5.49 | 5.75 | +4.74% | 1.21 | 3.83% |
| 2025-06-23 | 5.37 | 5.51 | 5.34 | 5.49 | +2.04% | 0.42 | 1.37% |
| 2025-06-20 | 5.37 | 5.44 | 5.35 | 5.38 | +0.19% | 0.35 | 1.16% |
| 2025-06-19 | 5.52 | 5.53 | 5.34 | 5.37 | -2.89% | 0.54 | 1.80% |
| 2025-06-18 | 5.50 | 5.53 | 5.46 | 5.53 | 0.00% | 0.31 | 1.00% |
| 2025-06-17 | 5.54 | 5.60 | 5.48 | 5.53 | -0.18% | 0.36 | 1.18% |
| 2025-06-16 | 5.48 | 5.56 | 5.46 | 5.54 | +0.91% | 0.37 | 1.22% |
| 2025-06-13 | 5.61 | 5.61 | 5.45 | 5.49 | -2.31% | 0.51 | 1.65% |
| 2025-06-12 | 5.65 | 5.68 | 5.59 | 5.62 | -0.88% | 0.47 | 1.49% |
| 2025-06-11 | 5.60 | 5.69 | 5.60 | 5.67 | +0.89% | 0.49 | 1.55% |
| 2025-06-10 | 5.67 | 5.69 | 5.53 | 5.62 | -1.06% | 0.54 | 1.74% |
| 2025-06-09 | 5.63 | 5.68 | 5.62 | 5.68 | +0.89% | 0.44 | 1.39% |
| 2025-06-06 | 5.61 | 5.65 | 5.59 | 5.63 | +0.18% | 0.33 | 1.04% |
| 2025-06-05 | 5.64 | 5.66 | 5.59 | 5.62 | -0.35% | 0.44 | 1.39% |
| 2025-06-04 | 5.62 | 5.65 | 5.60 | 5.64 | +0.53% | 0.33 | 1.06% |
| 2025-06-03 | 5.58 | 5.64 | 5.55 | 5.61 | -0.18% | 0.37 | 1.19% |
| 2025-05-30 | 5.78 | 5.79 | 5.61 | 5.62 | -2.94% | 0.61 | 1.93% |
| 2025-05-29 | 5.68 | 5.82 | 5.67 | 5.79 | +1.94% | 0.80 | 2.49% |
| 2025-05-28 | 5.63 | 5.75 | 5.63 | 5.68 | +0.89% | 0.60 | 1.91% |