苏常柴Ａ(000570)股票行情
苏常柴Ａ(000570)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 5.50 | 5.60 | 0.16 | 2.94% | 5.43 | 5.61 | 146885 | 8145.43 | 2.64% |
| 2026-03-24 | 5.31 | 5.44 | 0.24 | 4.62% | 5.21 | 5.46 | 169230 | 9035.46 | 3.05% |
| 2026-03-23 | 5.51 | 5.20 | -0.37 | -6.64% | 5.15 | 5.51 | 220343 | 11758.22 | 3.97% |
| 2026-03-20 | 5.79 | 5.57 | -0.19 | -3.30% | 5.56 | 5.82 | 159441 | 8985.51 | 2.87% |
| 2026-03-19 | 5.88 | 5.76 | -0.20 | -3.36% | 5.72 | 5.92 | 135148 | 7853.67 | 2.43% |
| 2026-03-18 | 5.94 | 5.96 | 0.04 | 0.68% | 5.82 | 5.96 | 146438 | 8611.33 | 2.64% |
| 2026-03-17 | 6.06 | 5.92 | -0.13 | -2.15% | 5.90 | 6.09 | 136445 | 8194.56 | 2.46% |
| 2026-03-16 | 6.08 | 6.05 | -0.05 | -0.82% | 6.00 | 6.15 | 163292 | 9880.74 | 2.94% |
| 2026-03-13 | 6.22 | 6.10 | -0.10 | -1.61% | 6.07 | 6.26 | 204658 | 12642.09 | 3.68% |
| 2026-03-12 | 6.30 | 6.20 | -0.10 | -1.59% | 6.17 | 6.30 | 231006 | 14367.01 | 4.16% |
| 2026-03-11 | 6.33 | 6.30 | 0.00 | 0.00% | 6.25 | 6.34 | 260070 | 16356.48 | 4.68% |
| 2026-03-10 | 6.26 | 6.30 | 0.04 | 0.64% | 6.22 | 6.35 | 346738 | 21759.55 | 6.24% |
| 2026-03-09 | 6.39 | 6.26 | -0.06 | -0.95% | 6.17 | 6.43 | 721431 | 45187.48 | 12.98% |
| 2026-03-06 | 5.85 | 6.32 | 0.46 | 7.85% | 5.84 | 6.45 | 802878 | 51017.43 | 14.45% |
| 2026-03-05 | 5.86 | 5.86 | 0.13 | 2.27% | 5.83 | 5.95 | 120883 | 7120.08 | 2.18% |
| 2026-03-04 | 5.75 | 5.73 | -0.09 | -1.55% | 5.64 | 5.81 | 142052 | 8137.01 | 2.56% |
| 2026-03-03 | 5.91 | 5.82 | -0.09 | -1.52% | 5.81 | 5.96 | 134877 | 7953.37 | 2.43% |
| 2026-03-02 | 6.06 | 5.91 | -0.20 | -3.27% | 5.81 | 6.08 | 193301 | 11455.22 | 3.48% |
| 2026-02-27 | 6.00 | 6.11 | 0.09 | 1.50% | 5.95 | 6.11 | 112635 | 6819.11 | 2.03% |
| 2026-02-26 | 6.01 | 6.02 | 0.01 | 0.17% | 5.96 | 6.03 | 85055 | 5099.11 | 1.53% |
| 2026-02-25 | 6.04 | 6.01 | -0.02 | -0.33% | 5.98 | 6.12 | 108069 | 6540.72 | 1.94% |
| 2026-02-24 | 5.97 | 6.03 | 0.11 | 1.86% | 5.95 | 6.06 | 97712 | 5879.19 | 1.76% |
| 2026-02-13 | 5.97 | 5.92 | -0.07 | -1.17% | 5.91 | 6.01 | 104700 | 6238.05 | 1.88% |
| 2026-02-12 | 6.10 | 5.99 | -0.10 | -1.64% | 5.96 | 6.10 | 105666 | 6348.86 | 1.90% |
| 2026-02-11 | 6.10 | 6.09 | -0.01 | -0.16% | 6.05 | 6.13 | 78058 | 4751.52 | 1.40% |
| 2026-02-10 | 6.09 | 6.10 | 0.01 | 0.16% | 6.07 | 6.15 | 124919 | 7641.13 | 2.25% |
| 2026-02-09 | 5.99 | 6.09 | 0.15 | 2.53% | 5.99 | 6.14 | 162079 | 9847.21 | 2.92% |
| 2026-02-06 | 5.93 | 5.94 | 0.00 | 0.00% | 5.92 | 6.06 | 114269 | 6851.05 | 2.06% |
| 2026-02-05 | 6.00 | 5.94 | -0.07 | -1.16% | 5.94 | 6.04 | 108329 | 6487.47 | 1.95% |
| 2026-02-04 | 6.00 | 6.01 | 0.04 | 0.67% | 5.95 | 6.05 | 125578 | 7538.37 | 2.26% |
| 2026-02-03 | 5.87 | 5.97 | 0.15 | 2.58% | 5.83 | 5.98 | 126442 | 7480.70 | 2.28% |
| 2026-02-02 | 5.90 | 5.82 | -0.11 | -1.85% | 5.80 | 5.98 | 134190 | 7934.65 | 2.41% |
| 2026-01-30 | 5.81 | 5.93 | 0.12 | 2.07% | 5.78 | 5.96 | 175982 | 10378.27 | 3.17% |
| 2026-01-29 | 5.75 | 5.81 | 0.06 | 1.04% | 5.74 | 5.88 | 126141 | 7361.03 | 2.27% |
| 2026-01-28 | 5.80 | 5.75 | -0.05 | -0.86% | 5.73 | 5.84 | 95913 | 5537.77 | 1.73% |
| 2026-01-27 | 5.84 | 5.80 | -0.07 | -1.19% | 5.68 | 5.87 | 114900 | 6639.69 | 2.07% |
| 2026-01-26 | 5.87 | 5.87 | 0.00 | 0.00% | 5.79 | 5.91 | 104300 | 6103.53 | 1.88% |
| 2026-01-23 | 5.89 | 5.87 | -0.01 | -0.17% | 5.84 | 5.90 | 77726 | 4555.60 | 1.40% |
| 2026-01-22 | 5.79 | 5.88 | 0.08 | 1.38% | 5.73 | 5.89 | 107103 | 6268.58 | 1.93% |
| 2026-01-21 | 5.67 | 5.80 | 0.10 | 1.75% | 5.66 | 5.80 | 110456 | 6363.47 | 1.99% |
| 2026-01-20 | 5.72 | 5.70 | -0.02 | -0.35% | 5.66 | 5.74 | 78985 | 4501.37 | 1.42% |
| 2026-01-19 | 5.60 | 5.72 | 0.11 | 1.96% | 5.58 | 5.72 | 130939 | 7429.32 | 2.36% |
| 2026-01-16 | 5.61 | 5.61 | 0.02 | 0.36% | 5.56 | 5.62 | 79968 | 4475.97 | 1.44% |
| 2026-01-15 | 5.58 | 5.59 | 0.01 | 0.18% | 5.55 | 5.62 | 72453 | 4044.84 | 1.30% |
| 2026-01-14 | 5.62 | 5.58 | -0.05 | -0.89% | 5.53 | 5.67 | 143080 | 8040.51 | 2.57% |
| 2026-01-13 | 5.67 | 5.63 | -0.04 | -0.71% | 5.60 | 5.70 | 136342 | 7712.85 | 2.45% |
| 2026-01-12 | 5.63 | 5.67 | 0.04 | 0.71% | 5.61 | 5.69 | 105143 | 5934.36 | 1.89% |
| 2026-01-09 | 5.61 | 5.63 | 0.02 | 0.36% | 5.58 | 5.64 | 92871 | 5211.80 | 1.67% |
| 2026-01-08 | 5.56 | 5.61 | 0.05 | 0.90% | 5.54 | 5.64 | 82955 | 4650.75 | 1.49% |
| 2026-01-07 | 5.63 | 5.56 | -0.07 | -1.24% | 5.54 | 5.63 | 94363 | 5263.18 | 1.70% |
| 2026-01-06 | 5.58 | 5.63 | 0.06 | 1.08% | 5.56 | 5.70 | 111052 | 6261.55 | 2.00% |
| 2026-01-05 | 5.56 | 5.57 | 0.01 | 0.18% | 5.55 | 5.62 | 91506 | 5114.80 | 1.65% |
| 2025-12-31 | 5.57 | 5.56 | 0.00 | 0.00% | 5.47 | 5.57 | 65904 | 3642.57 | 1.19% |
| 2025-12-30 | 5.60 | 5.56 | -0.06 | -1.07% | 5.51 | 5.62 | 75557 | 4203.28 | 1.36% |
| 2025-12-29 | 5.67 | 5.62 | -0.04 | -0.71% | 5.58 | 5.67 | 68301 | 3833.95 | 1.23% |
| 2025-12-26 | 5.71 | 5.66 | -0.03 | -0.53% | 5.63 | 5.72 | 69699 | 3957.42 | 1.25% |
| 2025-12-25 | 5.62 | 5.69 | 0.06 | 1.07% | 5.61 | 5.72 | 77940 | 4425.42 | 1.40% |
| 2025-12-24 | 5.61 | 5.63 | 0.02 | 0.36% | 5.56 | 5.65 | 55572 | 3125.07 | 1.00% |
| 2025-12-23 | 5.63 | 5.61 | -0.03 | -0.53% | 5.58 | 5.68 | 75017 | 4214.38 | 1.35% |
| 2025-12-22 | 5.62 | 5.64 | 0.01 | 0.18% | 5.58 | 5.69 | 75182 | 4235.23 | 1.35% |
| 2025-12-19 | 5.50 | 5.63 | 0.14 | 2.55% | 5.49 | 5.65 | 84340 | 4711.35 | 1.52% |
| 2025-12-18 | 5.40 | 5.49 | 0.06 | 1.10% | 5.38 | 5.56 | 99734 | 5479.52 | 1.79% |
| 2025-12-17 | 5.47 | 5.43 | -0.03 | -0.55% | 5.33 | 5.50 | 105630 | 5693.89 | 1.90% |
| 2025-12-16 | 5.62 | 5.46 | -0.17 | -3.02% | 5.45 | 5.63 | 109840 | 6044.86 | 1.98% |
| 2025-12-15 | 5.62 | 5.63 | 0.02 | 0.36% | 5.58 | 5.68 | 102722 | 5794.41 | 1.85% |
| 2025-12-12 | 5.73 | 5.61 | -0.08 | -1.41% | 5.58 | 5.77 | 117154 | 6652.51 | 2.11% |
| 2025-12-11 | 5.91 | 5.69 | -0.21 | -3.56% | 5.68 | 5.92 | 116106 | 6697.28 | 2.09% |
| 2025-12-10 | 5.92 | 5.90 | -0.03 | -0.51% | 5.83 | 5.93 | 80038 | 4704.14 | 1.44% |
| 2025-12-09 | 6.03 | 5.93 | -0.10 | -1.66% | 5.88 | 6.03 | 85033 | 5047.44 | 1.53% |
| 2025-12-08 | 6.13 | 6.03 | -0.08 | -1.31% | 6.02 | 6.13 | 93130 | 5637.41 | 1.68% |
| 2025-12-05 | 6.04 | 6.11 | 0.09 | 1.50% | 5.98 | 6.12 | 89064 | 5397.77 | 1.60% |
| 2025-12-04 | 6.16 | 6.02 | -0.14 | -2.27% | 5.99 | 6.16 | 116568 | 7049.80 | 2.10% |
| 2025-12-03 | 6.14 | 6.16 | 0.01 | 0.16% | 6.08 | 6.19 | 129102 | 7931.69 | 2.32% |
| 2025-12-02 | 6.19 | 6.15 | -0.05 | -0.81% | 6.09 | 6.22 | 121704 | 7480.46 | 2.19% |
| 2025-12-01 | 6.18 | 6.20 | 0.04 | 0.65% | 6.15 | 6.23 | 135632 | 8385.77 | 2.44% |
| 2025-11-28 | 6.07 | 6.16 | 0.08 | 1.32% | 6.03 | 6.18 | 140859 | 8599.12 | 2.53% |
| 2025-11-27 | 6.10 | 6.08 | -0.02 | -0.33% | 6.05 | 6.14 | 100150 | 6089.95 | 1.80% |
| 2025-11-26 | 6.09 | 6.10 | 0.01 | 0.16% | 6.01 | 6.16 | 161030 | 9793.70 | 2.90% |
| 2025-11-25 | 5.89 | 6.09 | 0.26 | 4.46% | 5.84 | 6.10 | 192336 | 11617.27 | 3.46% |
| 2025-11-24 | 5.82 | 5.83 | 0.04 | 0.69% | 5.78 | 5.89 | 92775 | 5422.40 | 1.67% |
深证大盘股票行情在线 K线走势图
苏常柴Ａ(000570)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
