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 |
|---|
| 2025-06-17 | 5.54 | 5.53 | -0.01 | -0.18% | 5.48 | 5.60 | 65363 | 3611.87 | 1.18% |
| 2025-06-16 | 5.48 | 5.54 | 0.05 | 0.91% | 5.46 | 5.56 | 67854 | 3748.60 | 1.22% |
| 2025-06-13 | 5.61 | 5.49 | -0.13 | -2.31% | 5.45 | 5.61 | 91804 | 5058.72 | 1.65% |
| 2025-06-12 | 5.65 | 5.62 | -0.05 | -0.88% | 5.59 | 5.68 | 82805 | 4661.95 | 1.49% |
| 2025-06-11 | 5.60 | 5.67 | 0.05 | 0.89% | 5.60 | 5.69 | 86149 | 4881.38 | 1.55% |
| 2025-06-10 | 5.67 | 5.62 | -0.06 | -1.06% | 5.53 | 5.69 | 96819 | 5438.37 | 1.74% |
| 2025-06-09 | 5.63 | 5.68 | 0.05 | 0.89% | 5.62 | 5.68 | 76980 | 4354.44 | 1.39% |
| 2025-06-06 | 5.61 | 5.63 | 0.01 | 0.18% | 5.59 | 5.65 | 57868 | 3251.28 | 1.04% |
| 2025-06-05 | 5.64 | 5.62 | -0.02 | -0.35% | 5.59 | 5.66 | 77490 | 4351.66 | 1.39% |
| 2025-06-04 | 5.62 | 5.64 | 0.03 | 0.53% | 5.60 | 5.65 | 58763 | 3304.05 | 1.06% |
| 2025-06-03 | 5.58 | 5.61 | -0.01 | -0.18% | 5.55 | 5.64 | 65951 | 3700.41 | 1.19% |
| 2025-05-30 | 5.78 | 5.62 | -0.17 | -2.94% | 5.61 | 5.79 | 107379 | 6083.53 | 1.93% |
| 2025-05-29 | 5.68 | 5.79 | 0.11 | 1.94% | 5.67 | 5.82 | 138335 | 7979.43 | 2.49% |
| 2025-05-28 | 5.63 | 5.68 | 0.05 | 0.89% | 5.63 | 5.75 | 106199 | 6044.45 | 1.91% |
| 2025-05-27 | 5.56 | 5.63 | 0.04 | 0.72% | 5.53 | 5.64 | 65168 | 3641.89 | 1.17% |
| 2025-05-26 | 5.48 | 5.59 | 0.09 | 1.64% | 5.48 | 5.60 | 91348 | 5077.12 | 1.64% |
| 2025-05-23 | 5.61 | 5.50 | -0.11 | -1.96% | 5.49 | 5.68 | 110521 | 6185.03 | 1.99% |
| 2025-05-22 | 5.67 | 5.61 | -0.08 | -1.41% | 5.59 | 5.71 | 136401 | 7692.90 | 2.45% |
| 2025-05-21 | 5.67 | 5.69 | 0.01 | 0.18% | 5.62 | 5.70 | 94874 | 5370.82 | 1.71% |
| 2025-05-20 | 5.68 | 5.69 | 0.00 | 0.00% | 5.62 | 5.70 | 87397 | 4952.58 | 1.57% |
| 2025-05-19 | 5.61 | 5.69 | 0.09 | 1.61% | 5.57 | 5.69 | 117565 | 6648.87 | 2.12% |
| 2025-05-16 | 5.54 | 5.60 | 0.04 | 0.72% | 5.54 | 5.64 | 82023 | 4597.41 | 1.48% |
| 2025-05-15 | 5.56 | 5.56 | 0.00 | 0.00% | 5.49 | 5.62 | 114419 | 6367.99 | 2.06% |
| 2025-05-14 | 5.55 | 5.56 | -0.01 | -0.18% | 5.51 | 5.58 | 82530 | 4573.94 | 1.49% |
| 2025-05-13 | 5.60 | 5.57 | 0.01 | 0.18% | 5.53 | 5.62 | 85649 | 4774.08 | 1.54% |
| 2025-05-12 | 5.59 | 5.56 | 0.01 | 0.18% | 5.52 | 5.62 | 91479 | 5090.86 | 1.65% |
| 2025-05-09 | 5.60 | 5.55 | -0.05 | -0.89% | 5.49 | 5.60 | 100469 | 5572.32 | 1.81% |
| 2025-05-08 | 5.52 | 5.60 | 0.06 | 1.08% | 5.50 | 5.64 | 109074 | 6099.80 | 1.96% |
| 2025-05-07 | 5.49 | 5.54 | 0.05 | 0.91% | 5.49 | 5.57 | 156726 | 8663.32 | 2.82% |
| 2025-05-06 | 5.33 | 5.49 | 0.18 | 3.39% | 5.33 | 5.49 | 196240 | 10640.79 | 3.53% |
| 2025-04-30 | 5.38 | 5.31 | 0.18 | 3.51% | 5.26 | 5.45 | 228666 | 12188.66 | 4.11% |
| 2025-04-29 | 5.02 | 5.13 | 0.08 | 1.58% | 5.01 | 5.16 | 73310 | 3758.23 | 1.32% |
| 2025-04-28 | 5.18 | 5.05 | -0.15 | -2.88% | 5.03 | 5.19 | 76100 | 3866.71 | 1.37% |
| 2025-04-25 | 5.17 | 5.20 | 0.03 | 0.58% | 5.16 | 5.24 | 62053 | 3227.02 | 1.12% |
| 2025-04-24 | 5.25 | 5.17 | -0.08 | -1.52% | 5.14 | 5.25 | 88223 | 4571.17 | 1.59% |
| 2025-04-23 | 5.19 | 5.25 | 0.07 | 1.35% | 5.19 | 5.27 | 94851 | 4965.46 | 1.71% |
| 2025-04-22 | 5.17 | 5.18 | 0.01 | 0.19% | 5.12 | 5.19 | 72432 | 3736.15 | 1.30% |
| 2025-04-21 | 5.15 | 5.17 | 0.06 | 1.17% | 5.10 | 5.18 | 79787 | 4111.64 | 1.44% |
| 2025-04-18 | 5.10 | 5.11 | 0.00 | 0.00% | 5.06 | 5.13 | 60682 | 3092.59 | 1.09% |
| 2025-04-17 | 5.04 | 5.11 | 0.05 | 0.99% | 5.03 | 5.19 | 94665 | 4842.89 | 1.70% |
| 2025-04-16 | 5.17 | 5.06 | -0.14 | -2.69% | 5.00 | 5.20 | 117930 | 5999.52 | 2.12% |
| 2025-04-15 | 5.21 | 5.20 | 0.00 | 0.00% | 5.14 | 5.23 | 101312 | 5252.58 | 1.82% |
| 2025-04-14 | 5.14 | 5.20 | 0.10 | 1.96% | 5.12 | 5.26 | 144314 | 7500.12 | 2.60% |
| 2025-04-11 | 5.01 | 5.10 | 0.02 | 0.39% | 4.96 | 5.13 | 116575 | 5932.67 | 2.10% |
| 2025-04-10 | 5.07 | 5.08 | 0.05 | 0.99% | 5.07 | 5.23 | 204025 | 10476.46 | 3.67% |
| 2025-04-09 | 4.99 | 5.03 | 0.01 | 0.20% | 4.61 | 5.07 | 227184 | 11069.56 | 4.09% |
| 2025-04-08 | 5.10 | 5.02 | 0.04 | 0.80% | 4.88 | 5.17 | 235798 | 11857.90 | 4.24% |
| 2025-04-07 | 5.18 | 4.98 | -0.55 | -9.95% | 4.98 | 5.22 | 177885 | 8999.32 | 3.20% |
| 2025-04-03 | 5.51 | 5.53 | 0.04 | 0.73% | 5.42 | 5.56 | 189972 | 10448.84 | 3.42% |
| 2025-04-02 | 5.59 | 5.49 | -0.05 | -0.90% | 5.47 | 5.64 | 140635 | 7780.92 | 2.53% |
| 2025-04-01 | 5.47 | 5.54 | 0.07 | 1.28% | 5.44 | 5.57 | 202046 | 11142.20 | 3.64% |
| 2025-03-31 | 5.40 | 5.47 | 0.05 | 0.92% | 5.21 | 5.51 | 254502 | 13642.71 | 4.58% |
| 2025-03-28 | 5.58 | 5.42 | -0.15 | -2.69% | 5.38 | 5.58 | 189503 | 10353.11 | 3.41% |
| 2025-03-27 | 5.62 | 5.57 | -0.05 | -0.89% | 5.54 | 5.68 | 181089 | 10166.18 | 3.26% |
| 2025-03-26 | 5.58 | 5.62 | 0.03 | 0.54% | 5.57 | 5.70 | 164953 | 9302.14 | 2.97% |
| 2025-03-25 | 5.70 | 5.59 | -0.13 | -2.27% | 5.53 | 5.77 | 174012 | 9811.81 | 3.13% |
| 2025-03-24 | 5.82 | 5.72 | -0.14 | -2.39% | 5.60 | 5.82 | 280849 | 15955.40 | 5.05% |
| 2025-03-21 | 5.96 | 5.86 | -0.12 | -2.01% | 5.76 | 5.96 | 364504 | 21281.61 | 6.56% |
| 2025-03-20 | 6.01 | 5.98 | -0.08 | -1.32% | 5.94 | 6.10 | 333917 | 20067.98 | 6.01% |
| 2025-03-19 | 6.23 | 6.06 | -0.24 | -3.81% | 6.04 | 6.31 | 432401 | 26556.67 | 7.78% |
| 2025-03-18 | 6.38 | 6.30 | -0.18 | -2.78% | 6.21 | 6.43 | 460941 | 29042.51 | 8.29% |
| 2025-03-17 | 6.36 | 6.48 | 0.05 | 0.78% | 6.27 | 6.55 | 589394 | 37745.56 | 10.61% |
| 2025-03-14 | 6.80 | 6.43 | -0.39 | -5.72% | 6.36 | 6.80 | 1004707 | 65264.89 | 18.08% |
| 2025-03-13 | 6.10 | 6.82 | 0.62 | 10.00% | 6.06 | 6.82 | 590678 | 39053.39 | 10.63% |
| 2025-03-12 | 6.27 | 6.20 | 0.00 | 0.00% | 6.16 | 6.49 | 798821 | 50393.37 | 14.38% |
| 2025-03-11 | 5.90 | 6.20 | 0.24 | 4.03% | 5.85 | 6.47 | 718087 | 44154.57 | 12.92% |
| 2025-03-10 | 5.82 | 5.96 | 0.14 | 2.41% | 5.81 | 6.29 | 499516 | 29751.64 | 8.99% |
| 2025-03-07 | 5.90 | 5.82 | -0.23 | -3.80% | 5.76 | 6.00 | 683647 | 40000.69 | 12.30% |
| 2025-03-06 | 5.55 | 6.05 | 0.55 | 10.00% | 5.50 | 6.05 | 338585 | 20023.77 | 6.09% |
| 2025-03-05 | 5.38 | 5.50 | 0.05 | 0.92% | 5.38 | 5.89 | 361351 | 19964.02 | 6.50% |
| 2025-03-04 | 5.45 | 5.45 | -0.09 | -1.62% | 5.30 | 5.46 | 419974 | 22595.90 | 7.56% |
| 2025-03-03 | 5.96 | 5.54 | -0.43 | -7.20% | 5.46 | 5.96 | 843402 | 47494.62 | 15.18% |
| 2025-02-28 | 5.43 | 5.97 | 0.54 | 9.94% | 5.41 | 5.97 | 635601 | 37312.72 | 11.44% |
| 2025-02-27 | 5.46 | 5.43 | 0.03 | 0.56% | 5.28 | 5.46 | 141770 | 7621.35 | 2.55% |
| 2025-02-26 | 5.39 | 5.40 | 0.01 | 0.19% | 5.34 | 5.49 | 153937 | 8307.81 | 2.77% |
| 2025-02-25 | 5.43 | 5.39 | -0.15 | -2.71% | 5.35 | 5.52 | 194359 | 10543.36 | 3.50% |
| 2025-02-24 | 5.39 | 5.54 | 0.24 | 4.53% | 5.31 | 5.55 | 231275 | 12574.37 | 4.16% |
| 2025-02-21 | 5.29 | 5.30 | 0.01 | 0.19% | 5.25 | 5.35 | 95507 | 5065.64 | 1.72% |
| 2025-02-20 | 5.35 | 5.29 | -0.05 | -0.94% | 5.26 | 5.36 | 77439 | 4094.29 | 1.39% |
| 2025-02-19 | 5.21 | 5.34 | 0.16 | 3.09% | 5.19 | 5.34 | 92897 | 4904.16 | 1.67% |
深证大盘股票行情在线 K线走势图
