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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.86 | 5.94 | 5.84 | 5.93 | +1.02% | 0.60 | 1.83% |
| 2025-10-22 | 5.85 | 5.91 | 5.80 | 5.87 | +0.51% | 0.53 | 1.63% |
| 2025-10-21 | 5.74 | 5.84 | 5.73 | 5.84 | +1.74% | 0.48 | 1.49% |
| 2025-10-20 | 5.65 | 5.74 | 5.63 | 5.74 | +2.32% | 0.45 | 1.42% |
| 2025-10-17 | 5.69 | 5.73 | 5.59 | 5.61 | -1.92% | 0.36 | 1.13% |
| 2025-10-16 | 5.75 | 5.78 | 5.69 | 5.72 | -0.69% | 0.28 | 0.87% |
| 2025-10-15 | 5.67 | 5.77 | 5.67 | 5.76 | +1.77% | 0.37 | 1.17% |
| 2025-10-14 | 5.70 | 5.77 | 5.66 | 5.66 | -0.53% | 0.48 | 1.50% |
| 2025-10-13 | 5.57 | 5.70 | 5.47 | 5.69 | -0.18% | 0.42 | 1.35% |
| 2025-10-10 | 5.63 | 5.75 | 5.63 | 5.70 | +0.53% | 0.47 | 1.49% |
| 2025-10-09 | 5.63 | 5.67 | 5.58 | 5.67 | +1.80% | 0.49 | 1.58% |
| 2025-09-30 | 5.65 | 5.66 | 5.57 | 5.57 | -1.59% | 0.38 | 1.22% |
| 2025-09-29 | 5.58 | 5.66 | 5.48 | 5.66 | +1.43% | 0.49 | 1.59% |
| 2025-09-26 | 5.58 | 5.65 | 5.52 | 5.58 | 0.00% | 0.39 | 1.24% |
| 2025-09-25 | 5.71 | 5.72 | 5.56 | 5.58 | -2.28% | 0.48 | 1.53% |
| 2025-09-24 | 5.63 | 5.72 | 5.57 | 5.71 | +1.06% | 0.40 | 1.28% |
| 2025-09-23 | 5.73 | 5.75 | 5.52 | 5.65 | -1.74% | 0.70 | 2.25% |
| 2025-09-22 | 5.75 | 5.81 | 5.60 | 5.75 | -0.35% | 0.36 | 1.14% |
| 2025-09-19 | 5.83 | 5.90 | 5.74 | 5.77 | -1.54% | 0.48 | 1.48% |
| 2025-09-18 | 5.92 | 5.98 | 5.78 | 5.86 | -1.01% | 0.80 | 2.43% |