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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.64 | 6.79 | 6.60 | 6.77 | +1.35% | 2.95 | 7.89% |
| 2026-04-21 | 6.69 | 6.92 | 6.61 | 6.68 | -0.30% | 3.19 | 8.52% |
| 2026-04-20 | 6.62 | 6.72 | 6.51 | 6.70 | +1.36% | 4.47 | 12.15% |
| 2026-04-17 | 6.76 | 6.88 | 6.35 | 6.61 | -1.93% | 7.68 | 21.05% |
| 2026-04-16 | 6.19 | 6.74 | 6.10 | 6.74 | +9.95% | 3.88 | 10.78% |
| 2026-04-15 | 6.27 | 6.37 | 6.07 | 6.13 | +5.87% | 5.03 | 14.49% |
| 2026-04-14 | 5.82 | 5.91 | 5.72 | 5.79 | +0.87% | 0.81 | 2.53% |
| 2026-04-13 | 5.70 | 5.75 | 5.65 | 5.74 | +0.53% | 0.44 | 1.37% |
| 2026-04-10 | 5.66 | 5.80 | 5.64 | 5.71 | +1.60% | 0.54 | 1.70% |
| 2026-04-09 | 5.63 | 5.68 | 5.59 | 5.62 | -0.88% | 0.55 | 1.74% |
| 2026-04-08 | 5.57 | 5.68 | 5.55 | 5.67 | +3.28% | 0.65 | 2.08% |
| 2026-04-07 | 5.28 | 5.51 | 5.27 | 5.49 | +3.98% | 0.64 | 2.11% |
| 2026-04-03 | 5.60 | 5.62 | 5.27 | 5.28 | -5.21% | 0.76 | 2.56% |
| 2026-04-02 | 5.68 | 5.73 | 5.51 | 5.57 | -2.28% | 0.61 | 1.97% |
| 2026-04-01 | 5.77 | 5.83 | 5.66 | 5.70 | -0.18% | 0.64 | 2.03% |
| 2026-03-31 | 5.75 | 5.93 | 5.69 | 5.71 | 0.00% | 1.05 | 3.24% |
| 2026-03-30 | 5.50 | 5.72 | 5.48 | 5.71 | +1.96% | 0.63 | 2.02% |
| 2026-03-27 | 5.44 | 5.62 | 5.40 | 5.60 | +1.45% | 0.58 | 1.86% |
| 2026-03-26 | 5.58 | 5.66 | 5.45 | 5.52 | -1.43% | 0.57 | 1.84% |
| 2026-03-25 | 5.50 | 5.61 | 5.43 | 5.60 | +2.94% | 0.81 | 2.64% |