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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.90 | 5.94 | 5.86 | 5.92 | +0.17% | 0.53 | 1.60% |
| 2025-09-16 | 5.81 | 5.91 | 5.78 | 5.91 | +2.25% | 0.58 | 1.80% |
| 2025-09-15 | 5.89 | 5.90 | 5.76 | 5.78 | -1.87% | 0.51 | 1.58% |
| 2025-09-12 | 5.91 | 5.97 | 5.87 | 5.89 | -0.34% | 0.56 | 1.70% |
| 2025-09-11 | 5.86 | 5.93 | 5.76 | 5.91 | +0.51% | 0.57 | 1.77% |
| 2025-09-10 | 5.92 | 5.97 | 5.86 | 5.88 | -0.68% | 0.67 | 2.05% |
| 2025-09-09 | 5.85 | 6.03 | 5.81 | 5.92 | +1.37% | 1.08 | 3.29% |
| 2025-09-08 | 5.72 | 5.90 | 5.72 | 5.84 | +1.74% | 0.67 | 2.08% |
| 2025-09-05 | 5.73 | 5.78 | 5.69 | 5.74 | +0.53% | 0.52 | 1.63% |
| 2025-09-04 | 5.65 | 5.76 | 5.65 | 5.71 | +0.88% | 0.60 | 1.91% |
| 2025-09-03 | 5.81 | 5.85 | 5.62 | 5.66 | -2.58% | 0.51 | 1.61% |
| 2025-09-02 | 5.84 | 5.86 | 5.70 | 5.81 | -0.68% | 0.55 | 1.72% |
| 2025-09-01 | 5.80 | 5.90 | 5.75 | 5.85 | +1.04% | 0.60 | 1.84% |
| 2025-08-29 | 5.84 | 5.87 | 5.78 | 5.79 | -1.36% | 0.55 | 1.70% |
| 2025-08-28 | 5.92 | 5.96 | 5.67 | 5.87 | -0.51% | 1.00 | 3.08% |
| 2025-08-27 | 6.13 | 6.15 | 5.89 | 5.90 | -3.91% | 1.09 | 3.26% |
| 2025-08-26 | 6.04 | 6.16 | 6.01 | 6.14 | +1.15% | 0.96 | 2.83% |
| 2025-08-25 | 6.10 | 6.13 | 6.03 | 6.07 | -0.49% | 0.94 | 2.80% |
| 2025-08-22 | 6.11 | 6.14 | 6.03 | 6.10 | 0.00% | 0.83 | 2.47% |
| 2025-08-21 | 6.20 | 6.21 | 6.07 | 6.10 | -1.13% | 0.93 | 2.73% |