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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.31 | 5.46 | 5.21 | 5.44 | +4.62% | 0.90 | 3.05% |
| 2026-03-23 | 5.51 | 5.51 | 5.15 | 5.20 | -6.64% | 1.18 | 3.97% |
| 2026-03-20 | 5.79 | 5.82 | 5.56 | 5.57 | -3.30% | 0.90 | 2.87% |
| 2026-03-19 | 5.88 | 5.92 | 5.72 | 5.76 | -3.36% | 0.79 | 2.43% |
| 2026-03-18 | 5.94 | 5.96 | 5.82 | 5.96 | +0.68% | 0.86 | 2.64% |
| 2026-03-17 | 6.06 | 6.09 | 5.90 | 5.92 | -2.15% | 0.82 | 2.46% |
| 2026-03-16 | 6.08 | 6.15 | 6.00 | 6.05 | -0.82% | 0.99 | 2.94% |
| 2026-03-13 | 6.22 | 6.26 | 6.07 | 6.10 | -1.61% | 1.26 | 3.68% |
| 2026-03-12 | 6.30 | 6.30 | 6.17 | 6.20 | -1.59% | 1.44 | 4.16% |
| 2026-03-11 | 6.33 | 6.34 | 6.25 | 6.30 | 0.00% | 1.64 | 4.68% |
| 2026-03-10 | 6.26 | 6.35 | 6.22 | 6.30 | +0.64% | 2.18 | 6.24% |
| 2026-03-09 | 6.39 | 6.43 | 6.17 | 6.26 | -0.95% | 4.52 | 12.98% |
| 2026-03-06 | 5.85 | 6.45 | 5.84 | 6.32 | +7.85% | 5.10 | 14.45% |
| 2026-03-05 | 5.86 | 5.95 | 5.83 | 5.86 | +2.27% | 0.71 | 2.18% |
| 2026-03-04 | 5.75 | 5.81 | 5.64 | 5.73 | -1.55% | 0.81 | 2.56% |
| 2026-03-03 | 5.91 | 5.96 | 5.81 | 5.82 | -1.52% | 0.80 | 2.43% |
| 2026-03-02 | 6.06 | 6.08 | 5.81 | 5.91 | -3.27% | 1.15 | 3.48% |
| 2026-02-27 | 6.00 | 6.11 | 5.95 | 6.11 | +1.50% | 0.68 | 2.03% |
| 2026-02-26 | 6.01 | 6.03 | 5.96 | 6.02 | +0.17% | 0.51 | 1.53% |
| 2026-02-25 | 6.04 | 6.12 | 5.98 | 6.01 | -0.33% | 0.65 | 1.94% |