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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.97 | 6.06 | 5.95 | 6.03 | +1.86% | 0.59 | 1.76% |
| 2026-02-13 | 5.97 | 6.01 | 5.91 | 5.92 | -1.17% | 0.62 | 1.88% |
| 2026-02-12 | 6.10 | 6.10 | 5.96 | 5.99 | -1.64% | 0.63 | 1.90% |
| 2026-02-11 | 6.10 | 6.13 | 6.05 | 6.09 | -0.16% | 0.48 | 1.40% |
| 2026-02-10 | 6.09 | 6.15 | 6.07 | 6.10 | +0.16% | 0.76 | 2.25% |
| 2026-02-09 | 5.99 | 6.14 | 5.99 | 6.09 | +2.53% | 0.98 | 2.92% |
| 2026-02-06 | 5.93 | 6.06 | 5.92 | 5.94 | 0.00% | 0.69 | 2.06% |
| 2026-02-05 | 6.00 | 6.04 | 5.94 | 5.94 | -1.16% | 0.65 | 1.95% |
| 2026-02-04 | 6.00 | 6.05 | 5.95 | 6.01 | +0.67% | 0.75 | 2.26% |
| 2026-02-03 | 5.87 | 5.98 | 5.83 | 5.97 | +2.58% | 0.75 | 2.28% |
| 2026-02-02 | 5.90 | 5.98 | 5.80 | 5.82 | -1.85% | 0.79 | 2.41% |
| 2026-01-30 | 5.81 | 5.96 | 5.78 | 5.93 | +2.07% | 1.04 | 3.17% |
| 2026-01-29 | 5.75 | 5.88 | 5.74 | 5.81 | +1.04% | 0.74 | 2.27% |
| 2026-01-28 | 5.80 | 5.84 | 5.73 | 5.75 | -0.86% | 0.55 | 1.73% |
| 2026-01-27 | 5.84 | 5.87 | 5.68 | 5.80 | -1.19% | 0.66 | 2.07% |
| 2026-01-26 | 5.87 | 5.91 | 5.79 | 5.87 | 0.00% | 0.61 | 1.88% |
| 2026-01-23 | 5.89 | 5.90 | 5.84 | 5.87 | -0.17% | 0.46 | 1.40% |
| 2026-01-22 | 5.79 | 5.89 | 5.73 | 5.88 | +1.38% | 0.63 | 1.93% |
| 2026-01-21 | 5.67 | 5.80 | 5.66 | 5.80 | +1.75% | 0.64 | 1.99% |
| 2026-01-20 | 5.72 | 5.74 | 5.66 | 5.70 | -0.35% | 0.45 | 1.42% |