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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.06 | 6.10 | 5.93 | 6.00 | -0.17% | 0.83 | 2.48% |
| 2025-11-19 | 6.03 | 6.09 | 5.86 | 6.01 | +0.17% | 0.82 | 2.48% |
| 2025-11-18 | 6.07 | 6.10 | 5.96 | 6.00 | -0.99% | 0.76 | 2.27% |
| 2025-11-17 | 6.05 | 6.10 | 6.01 | 6.06 | +0.33% | 0.65 | 1.94% |
| 2025-11-14 | 6.01 | 6.09 | 6.00 | 6.04 | -0.33% | 0.68 | 2.01% |
| 2025-11-13 | 5.91 | 6.10 | 5.85 | 6.06 | +2.54% | 1.04 | 3.10% |
| 2025-11-12 | 5.94 | 6.00 | 5.89 | 5.91 | -0.67% | 0.59 | 1.80% |
| 2025-11-11 | 5.92 | 6.00 | 5.92 | 5.95 | +0.17% | 0.70 | 2.10% |
| 2025-11-10 | 5.93 | 5.95 | 5.86 | 5.94 | +0.34% | 0.64 | 1.94% |
| 2025-11-07 | 5.90 | 5.96 | 5.86 | 5.92 | -0.17% | 0.84 | 2.54% |
| 2025-11-06 | 5.80 | 5.97 | 5.79 | 5.93 | +2.24% | 1.45 | 4.42% |
| 2025-11-05 | 5.67 | 5.84 | 5.64 | 5.80 | +1.75% | 0.72 | 2.23% |
| 2025-11-04 | 5.69 | 5.75 | 5.65 | 5.70 | +0.18% | 0.51 | 1.60% |
| 2025-11-03 | 5.58 | 5.75 | 5.56 | 5.69 | +2.34% | 0.84 | 2.68% |
| 2025-10-31 | 5.56 | 5.60 | 5.52 | 5.56 | +0.54% | 0.70 | 2.25% |
| 2025-10-30 | 5.83 | 5.86 | 5.52 | 5.53 | -6.11% | 1.49 | 4.76% |
| 2025-10-29 | 5.90 | 5.91 | 5.82 | 5.89 | -0.67% | 0.45 | 1.39% |
| 2025-10-28 | 5.90 | 5.94 | 5.83 | 5.93 | +0.85% | 0.47 | 1.43% |
| 2025-10-27 | 5.90 | 5.93 | 5.81 | 5.88 | -0.17% | 0.48 | 1.47% |
| 2025-10-24 | 5.94 | 5.97 | 5.88 | 5.89 | -0.67% | 0.40 | 1.23% |