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 |
|---|
| 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% |
| 2025-11-21 | 5.97 | 5.79 | -0.21 | -3.50% | 5.70 | 6.02 | 134706 | 7896.02 | 2.42% |
| 2025-11-20 | 6.06 | 6.00 | -0.01 | -0.17% | 5.93 | 6.10 | 137982 | 8299.57 | 2.48% |
| 2025-11-19 | 6.03 | 6.01 | 0.01 | 0.17% | 5.86 | 6.09 | 137995 | 8242.73 | 2.48% |
| 2025-11-18 | 6.07 | 6.00 | -0.06 | -0.99% | 5.96 | 6.10 | 126374 | 7601.23 | 2.27% |
| 2025-11-17 | 6.05 | 6.06 | 0.02 | 0.33% | 6.01 | 6.10 | 107733 | 6518.09 | 1.94% |
| 2025-11-14 | 6.01 | 6.04 | -0.02 | -0.33% | 6.00 | 6.09 | 111469 | 6750.55 | 2.01% |
| 2025-11-13 | 5.91 | 6.06 | 0.15 | 2.54% | 5.85 | 6.10 | 172375 | 10356.65 | 3.10% |
| 2025-11-12 | 5.94 | 5.91 | -0.04 | -0.67% | 5.89 | 6.00 | 100025 | 5922.81 | 1.80% |
| 2025-11-11 | 5.92 | 5.95 | 0.01 | 0.17% | 5.92 | 6.00 | 116912 | 6977.49 | 2.10% |
| 2025-11-10 | 5.93 | 5.94 | 0.02 | 0.34% | 5.86 | 5.95 | 107927 | 6389.41 | 1.94% |
| 2025-11-07 | 5.90 | 5.92 | -0.01 | -0.17% | 5.86 | 5.96 | 141352 | 8364.52 | 2.54% |
| 2025-11-06 | 5.80 | 5.93 | 0.13 | 2.24% | 5.79 | 5.97 | 245483 | 14516.44 | 4.42% |
| 2025-11-05 | 5.67 | 5.80 | 0.10 | 1.75% | 5.64 | 5.84 | 123711 | 7151.74 | 2.23% |
| 2025-11-04 | 5.69 | 5.70 | 0.01 | 0.18% | 5.65 | 5.75 | 89056 | 5069.31 | 1.60% |
| 2025-11-03 | 5.58 | 5.69 | 0.13 | 2.34% | 5.56 | 5.75 | 148909 | 8445.74 | 2.68% |
| 2025-10-31 | 5.56 | 5.56 | 0.03 | 0.54% | 5.52 | 5.60 | 124960 | 6964.46 | 2.25% |
| 2025-10-30 | 5.83 | 5.53 | -0.36 | -6.11% | 5.52 | 5.86 | 264467 | 14858.62 | 4.76% |
| 2025-10-29 | 5.90 | 5.89 | -0.04 | -0.67% | 5.82 | 5.91 | 77410 | 4539.49 | 1.39% |
| 2025-10-28 | 5.90 | 5.93 | 0.05 | 0.85% | 5.83 | 5.94 | 79499 | 4698.25 | 1.43% |
| 2025-10-27 | 5.90 | 5.88 | -0.01 | -0.17% | 5.81 | 5.93 | 81641 | 4789.60 | 1.47% |
| 2025-10-24 | 5.94 | 5.89 | -0.04 | -0.67% | 5.88 | 5.97 | 68293 | 4036.75 | 1.23% |
| 2025-10-23 | 5.86 | 5.93 | 0.06 | 1.02% | 5.84 | 5.94 | 101716 | 5999.06 | 1.83% |
| 2025-10-22 | 5.85 | 5.87 | 0.03 | 0.51% | 5.80 | 5.91 | 90776 | 5327.58 | 1.63% |
| 2025-10-21 | 5.74 | 5.84 | 0.10 | 1.74% | 5.73 | 5.84 | 82539 | 4791.67 | 1.49% |
| 2025-10-20 | 5.65 | 5.74 | 0.13 | 2.32% | 5.63 | 5.74 | 79080 | 4502.44 | 1.42% |
| 2025-10-17 | 5.69 | 5.61 | -0.11 | -1.92% | 5.59 | 5.73 | 62904 | 3554.13 | 1.13% |
| 2025-10-16 | 5.75 | 5.72 | -0.04 | -0.69% | 5.69 | 5.78 | 48541 | 2780.81 | 0.87% |
| 2025-10-15 | 5.67 | 5.76 | 0.10 | 1.77% | 5.67 | 5.77 | 65073 | 3733.15 | 1.17% |
| 2025-10-14 | 5.70 | 5.66 | -0.03 | -0.53% | 5.66 | 5.77 | 83393 | 4770.32 | 1.50% |
| 2025-10-13 | 5.57 | 5.69 | -0.01 | -0.18% | 5.47 | 5.70 | 74772 | 4189.55 | 1.35% |
| 2025-10-10 | 5.63 | 5.70 | 0.03 | 0.53% | 5.63 | 5.75 | 82535 | 4714.55 | 1.49% |
| 2025-10-09 | 5.63 | 5.67 | 0.10 | 1.80% | 5.58 | 5.67 | 87869 | 4947.84 | 1.58% |
| 2025-09-30 | 5.65 | 5.57 | -0.09 | -1.59% | 5.57 | 5.66 | 67984 | 3813.92 | 1.22% |
| 2025-09-29 | 5.58 | 5.66 | 0.08 | 1.43% | 5.48 | 5.66 | 88271 | 4939.76 | 1.59% |
| 2025-09-26 | 5.58 | 5.58 | 0.00 | 0.00% | 5.52 | 5.65 | 69132 | 3866.81 | 1.24% |
| 2025-09-25 | 5.71 | 5.58 | -0.13 | -2.28% | 5.56 | 5.72 | 84773 | 4768.85 | 1.53% |
| 2025-09-24 | 5.63 | 5.71 | 0.06 | 1.06% | 5.57 | 5.72 | 71349 | 4047.15 | 1.28% |
| 2025-09-23 | 5.73 | 5.65 | -0.10 | -1.74% | 5.52 | 5.75 | 124773 | 6979.67 | 2.25% |
| 2025-09-22 | 5.75 | 5.75 | -0.02 | -0.35% | 5.60 | 5.81 | 63190 | 3617.79 | 1.14% |
| 2025-09-19 | 5.83 | 5.77 | -0.09 | -1.54% | 5.74 | 5.90 | 82362 | 4769.71 | 1.48% |
| 2025-09-18 | 5.92 | 5.86 | -0.06 | -1.01% | 5.78 | 5.98 | 135015 | 7980.44 | 2.43% |
| 2025-09-17 | 5.90 | 5.92 | 0.01 | 0.17% | 5.86 | 5.94 | 88913 | 5250.48 | 1.60% |
| 2025-09-16 | 5.81 | 5.91 | 0.13 | 2.25% | 5.78 | 5.91 | 99815 | 5843.65 | 1.80% |
| 2025-09-15 | 5.89 | 5.78 | -0.11 | -1.87% | 5.76 | 5.90 | 87730 | 5088.45 | 1.58% |
| 2025-09-12 | 5.91 | 5.89 | -0.02 | -0.34% | 5.87 | 5.97 | 94256 | 5584.01 | 1.70% |
| 2025-09-11 | 5.86 | 5.91 | 0.03 | 0.51% | 5.76 | 5.93 | 98165 | 5744.00 | 1.77% |
| 2025-09-10 | 5.92 | 5.88 | -0.04 | -0.68% | 5.86 | 5.97 | 113754 | 6720.99 | 2.05% |
| 2025-09-09 | 5.85 | 5.92 | 0.08 | 1.37% | 5.81 | 6.03 | 182856 | 10840.81 | 3.29% |
| 2025-09-08 | 5.72 | 5.84 | 0.10 | 1.74% | 5.72 | 5.90 | 115732 | 6729.82 | 2.08% |
| 2025-09-05 | 5.73 | 5.74 | 0.03 | 0.53% | 5.69 | 5.78 | 90498 | 5190.78 | 1.63% |
| 2025-09-04 | 5.65 | 5.71 | 0.05 | 0.88% | 5.65 | 5.76 | 105923 | 6049.78 | 1.91% |
| 2025-09-03 | 5.81 | 5.66 | -0.15 | -2.58% | 5.62 | 5.85 | 89310 | 5116.21 | 1.61% |
| 2025-09-02 | 5.84 | 5.81 | -0.04 | -0.68% | 5.70 | 5.86 | 95513 | 5518.66 | 1.72% |
| 2025-09-01 | 5.80 | 5.85 | 0.06 | 1.04% | 5.75 | 5.90 | 102347 | 5970.45 | 1.84% |
| 2025-08-29 | 5.84 | 5.79 | -0.08 | -1.36% | 5.78 | 5.87 | 94724 | 5512.70 | 1.70% |
| 2025-08-28 | 5.92 | 5.87 | -0.03 | -0.51% | 5.67 | 5.96 | 171163 | 9955.96 | 3.08% |
| 2025-08-27 | 6.13 | 5.90 | -0.24 | -3.91% | 5.89 | 6.15 | 181048 | 10894.71 | 3.26% |
| 2025-08-26 | 6.04 | 6.14 | 0.07 | 1.15% | 6.01 | 6.16 | 157108 | 9599.09 | 2.83% |
| 2025-08-25 | 6.10 | 6.07 | -0.03 | -0.49% | 6.03 | 6.13 | 155505 | 9437.04 | 2.80% |
| 2025-08-22 | 6.11 | 6.10 | 0.00 | 0.00% | 6.03 | 6.14 | 137089 | 8326.27 | 2.47% |
| 2025-08-21 | 6.20 | 6.10 | -0.07 | -1.13% | 6.07 | 6.21 | 151535 | 9257.27 | 2.73% |
| 2025-08-20 | 6.16 | 6.17 | 0.01 | 0.16% | 6.11 | 6.18 | 214387 | 13181.89 | 3.86% |
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
