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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.56 | 5.64 | 5.53 | 5.63 | +0.72% | 0.36 | 1.17% |
| 2025-05-26 | 5.48 | 5.60 | 5.48 | 5.59 | +1.64% | 0.51 | 1.64% |
| 2025-05-23 | 5.61 | 5.68 | 5.49 | 5.50 | -1.96% | 0.62 | 1.99% |
| 2025-05-22 | 5.67 | 5.71 | 5.59 | 5.61 | -1.41% | 0.77 | 2.45% |
| 2025-05-21 | 5.67 | 5.70 | 5.62 | 5.69 | +0.18% | 0.54 | 1.71% |
| 2025-05-20 | 5.67 | 5.69 | 5.61 | 5.68 | 0.00% | 0.50 | 1.57% |
| 2025-05-19 | 5.60 | 5.68 | 5.56 | 5.68 | +1.61% | 0.66 | 2.12% |
| 2025-05-16 | 5.53 | 5.63 | 5.53 | 5.59 | +0.72% | 0.46 | 1.48% |
| 2025-05-15 | 5.55 | 5.61 | 5.48 | 5.55 | 0.00% | 0.64 | 2.06% |
| 2025-05-14 | 5.54 | 5.57 | 5.50 | 5.55 | -0.18% | 0.46 | 1.49% |
| 2025-05-13 | 5.59 | 5.61 | 5.52 | 5.56 | +0.18% | 0.48 | 1.54% |
| 2025-05-12 | 5.58 | 5.61 | 5.51 | 5.55 | +0.18% | 0.51 | 1.65% |
| 2025-05-09 | 5.59 | 5.59 | 5.48 | 5.54 | -0.89% | 0.56 | 1.81% |
| 2025-05-08 | 5.51 | 5.63 | 5.49 | 5.59 | +1.08% | 0.61 | 1.96% |
| 2025-05-07 | 5.48 | 5.56 | 5.48 | 5.53 | +0.91% | 0.87 | 2.82% |
| 2025-05-06 | 5.32 | 5.48 | 5.32 | 5.48 | +3.39% | 1.06 | 3.53% |