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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.40 | 5.56 | 5.38 | 5.49 | +1.10% | 0.55 | 1.79% |
| 2025-12-17 | 5.47 | 5.50 | 5.33 | 5.43 | -0.55% | 0.57 | 1.90% |
| 2025-12-16 | 5.62 | 5.63 | 5.45 | 5.46 | -3.02% | 0.60 | 1.98% |
| 2025-12-15 | 5.62 | 5.68 | 5.58 | 5.63 | +0.36% | 0.58 | 1.85% |
| 2025-12-12 | 5.73 | 5.77 | 5.58 | 5.61 | -1.41% | 0.67 | 2.11% |
| 2025-12-11 | 5.91 | 5.92 | 5.68 | 5.69 | -3.56% | 0.67 | 2.09% |
| 2025-12-10 | 5.92 | 5.93 | 5.83 | 5.90 | -0.51% | 0.47 | 1.44% |
| 2025-12-09 | 6.03 | 6.03 | 5.88 | 5.93 | -1.66% | 0.50 | 1.53% |
| 2025-12-08 | 6.13 | 6.13 | 6.02 | 6.03 | -1.31% | 0.56 | 1.68% |
| 2025-12-05 | 6.04 | 6.12 | 5.98 | 6.11 | +1.50% | 0.54 | 1.60% |
| 2025-12-04 | 6.16 | 6.16 | 5.99 | 6.02 | -2.27% | 0.70 | 2.10% |
| 2025-12-03 | 6.14 | 6.19 | 6.08 | 6.16 | +0.16% | 0.79 | 2.32% |
| 2025-12-02 | 6.19 | 6.22 | 6.09 | 6.15 | -0.81% | 0.75 | 2.19% |
| 2025-12-01 | 6.18 | 6.23 | 6.15 | 6.20 | +0.65% | 0.84 | 2.44% |
| 2025-11-28 | 6.07 | 6.18 | 6.03 | 6.16 | +1.32% | 0.86 | 2.53% |
| 2025-11-27 | 6.10 | 6.14 | 6.05 | 6.08 | -0.33% | 0.61 | 1.80% |
| 2025-11-26 | 6.09 | 6.16 | 6.01 | 6.10 | +0.16% | 0.98 | 2.90% |
| 2025-11-25 | 5.89 | 6.10 | 5.84 | 6.09 | +4.46% | 1.16 | 3.46% |
| 2025-11-24 | 5.82 | 5.89 | 5.78 | 5.83 | +0.69% | 0.54 | 1.67% |
| 2025-11-21 | 5.97 | 6.02 | 5.70 | 5.79 | -3.50% | 0.79 | 2.42% |