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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.60 | 5.72 | 5.58 | 5.72 | +1.96% | 0.74 | 2.36% |
| 2026-01-16 | 5.61 | 5.62 | 5.56 | 5.61 | +0.36% | 0.45 | 1.44% |
| 2026-01-15 | 5.58 | 5.62 | 5.55 | 5.59 | +0.18% | 0.40 | 1.30% |
| 2026-01-14 | 5.62 | 5.67 | 5.53 | 5.58 | -0.89% | 0.80 | 2.57% |
| 2026-01-13 | 5.67 | 5.70 | 5.60 | 5.63 | -0.71% | 0.77 | 2.45% |
| 2026-01-12 | 5.63 | 5.69 | 5.61 | 5.67 | +0.71% | 0.59 | 1.89% |
| 2026-01-09 | 5.61 | 5.64 | 5.58 | 5.63 | +0.36% | 0.52 | 1.67% |
| 2026-01-08 | 5.56 | 5.64 | 5.54 | 5.61 | +0.90% | 0.47 | 1.49% |
| 2026-01-07 | 5.63 | 5.63 | 5.54 | 5.56 | -1.24% | 0.53 | 1.70% |
| 2026-01-06 | 5.58 | 5.70 | 5.56 | 5.63 | +1.08% | 0.63 | 2.00% |
| 2026-01-05 | 5.56 | 5.62 | 5.55 | 5.57 | +0.18% | 0.51 | 1.65% |
| 2025-12-31 | 5.57 | 5.57 | 5.47 | 5.56 | 0.00% | 0.36 | 1.19% |
| 2025-12-30 | 5.60 | 5.62 | 5.51 | 5.56 | -1.07% | 0.42 | 1.36% |
| 2025-12-29 | 5.67 | 5.67 | 5.58 | 5.62 | -0.71% | 0.38 | 1.23% |
| 2025-12-26 | 5.71 | 5.72 | 5.63 | 5.66 | -0.53% | 0.40 | 1.25% |
| 2025-12-25 | 5.62 | 5.72 | 5.61 | 5.69 | +1.07% | 0.44 | 1.40% |
| 2025-12-24 | 5.61 | 5.65 | 5.56 | 5.63 | +0.36% | 0.31 | 1.00% |
| 2025-12-23 | 5.63 | 5.68 | 5.58 | 5.61 | -0.53% | 0.42 | 1.35% |
| 2025-12-22 | 5.62 | 5.69 | 5.58 | 5.64 | +0.18% | 0.42 | 1.35% |
| 2025-12-19 | 5.50 | 5.65 | 5.49 | 5.63 | +2.55% | 0.47 | 1.52% |