五洲交通(600368)股票行情
五洲交通(600368)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 |
|---|
| 2025-08-01 | 4.29 | 4.30 | 0.01 | 0.23% | 4.29 | 4.33 | 130535 | 5623.18 | 0.81% |
| 2025-07-31 | 4.38 | 4.29 | -0.09 | -2.05% | 4.28 | 4.38 | 284669 | 12308.29 | 1.77% |
| 2025-07-30 | 4.36 | 4.38 | 0.01 | 0.23% | 4.35 | 4.41 | 203687 | 8928.17 | 1.27% |
| 2025-07-29 | 4.38 | 4.37 | -0.02 | -0.46% | 4.34 | 4.40 | 196164 | 8551.21 | 1.22% |
| 2025-07-28 | 4.42 | 4.39 | -0.03 | -0.68% | 4.37 | 4.43 | 243429 | 10695.34 | 1.51% |
| 2025-07-25 | 4.46 | 4.42 | -0.04 | -0.90% | 4.42 | 4.47 | 223452 | 9903.25 | 1.39% |
| 2025-07-24 | 4.42 | 4.46 | 0.03 | 0.68% | 4.40 | 4.46 | 280615 | 12446.19 | 1.74% |
| 2025-07-23 | 4.49 | 4.43 | -0.03 | -0.67% | 4.42 | 4.50 | 348532 | 15568.72 | 2.17% |
| 2025-07-22 | 4.42 | 4.46 | 0.03 | 0.68% | 4.39 | 4.46 | 390297 | 17309.72 | 2.42% |
| 2025-07-21 | 4.35 | 4.43 | 0.08 | 1.84% | 4.35 | 4.44 | 485242 | 21427.32 | 3.01% |
| 2025-07-18 | 4.34 | 4.35 | 0.01 | 0.23% | 4.33 | 4.37 | 158818 | 6904.82 | 0.99% |
| 2025-07-17 | 4.34 | 4.34 | 0.00 | 0.00% | 4.33 | 4.36 | 150692 | 6536.46 | 0.94% |
| 2025-07-16 | 4.37 | 4.34 | -0.02 | -0.46% | 4.33 | 4.37 | 217868 | 9470.93 | 1.35% |
| 2025-07-15 | 4.42 | 4.36 | -0.06 | -1.36% | 4.35 | 4.43 | 325713 | 14245.33 | 2.02% |
| 2025-07-14 | 4.37 | 4.42 | 0.05 | 1.14% | 4.36 | 4.47 | 455778 | 20165.22 | 2.83% |
| 2025-07-11 | 4.37 | 4.37 | 0.00 | 0.00% | 4.34 | 4.41 | 324586 | 14183.39 | 2.02% |
| 2025-07-10 | 4.34 | 4.37 | 0.02 | 0.46% | 4.33 | 4.37 | 228020 | 9931.10 | 1.42% |
| 2025-07-09 | 4.36 | 4.35 | -0.01 | -0.23% | 4.33 | 4.38 | 230817 | 10052.25 | 1.43% |
| 2025-07-08 | 4.35 | 4.36 | 0.00 | 0.00% | 4.32 | 4.37 | 207890 | 9026.38 | 1.29% |
| 2025-07-07 | 4.36 | 4.36 | 0.01 | 0.23% | 4.32 | 4.37 | 191335 | 8315.38 | 1.19% |
| 2025-07-04 | 4.35 | 4.35 | 0.00 | 0.00% | 4.35 | 4.45 | 448290 | 19664.17 | 2.79% |
| 2025-07-03 | 4.32 | 4.35 | 0.04 | 0.93% | 4.29 | 4.37 | 363126 | 15768.75 | 2.26% |
| 2025-07-02 | 4.26 | 4.31 | 0.06 | 1.41% | 4.25 | 4.33 | 352059 | 15106.93 | 2.19% |
| 2025-07-01 | 4.23 | 4.25 | 0.01 | 0.24% | 4.23 | 4.27 | 163195 | 6946.46 | 1.01% |
| 2025-06-30 | 4.23 | 4.24 | 0.00 | 0.00% | 4.23 | 4.25 | 122530 | 5190.42 | 0.76% |
| 2025-06-27 | 4.22 | 4.24 | 0.02 | 0.47% | 4.21 | 4.26 | 153159 | 6491.22 | 0.95% |
| 2025-06-26 | 4.24 | 4.22 | -0.03 | -0.71% | 4.21 | 4.26 | 163675 | 6930.25 | 1.02% |
| 2025-06-25 | 4.24 | 4.25 | 0.02 | 0.47% | 4.21 | 4.26 | 185151 | 7839.63 | 1.15% |
| 2025-06-24 | 4.18 | 4.23 | 0.05 | 1.20% | 4.17 | 4.23 | 180063 | 7590.39 | 1.12% |
| 2025-06-23 | 4.16 | 4.18 | 0.01 | 0.24% | 4.14 | 4.19 | 129299 | 5383.84 | 0.80% |
| 2025-06-20 | 4.20 | 4.17 | -0.01 | -0.24% | 4.17 | 4.21 | 132793 | 5561.27 | 0.82% |
| 2025-06-19 | 4.37 | 4.31 | -0.05 | -1.15% | 4.30 | 4.37 | 190437 | 8244.53 | 1.18% |
| 2025-06-18 | 4.37 | 4.36 | -0.02 | -0.46% | 4.34 | 4.39 | 137067 | 5980.62 | 0.85% |
| 2025-06-17 | 4.37 | 4.38 | 0.00 | 0.00% | 4.35 | 4.39 | 130565 | 5707.30 | 0.81% |
| 2025-06-16 | 4.33 | 4.38 | 0.04 | 0.92% | 4.33 | 4.40 | 191209 | 8363.04 | 1.19% |
| 2025-06-13 | 4.39 | 4.34 | -0.05 | -1.14% | 4.33 | 4.40 | 251894 | 10971.34 | 1.56% |
| 2025-06-12 | 4.42 | 4.39 | -0.04 | -0.90% | 4.37 | 4.43 | 255752 | 11233.67 | 1.59% |
| 2025-06-11 | 4.39 | 4.43 | 0.04 | 0.91% | 4.38 | 4.44 | 247049 | 10920.61 | 1.53% |
| 2025-06-10 | 4.42 | 4.39 | -0.03 | -0.68% | 4.37 | 4.44 | 261546 | 11515.01 | 1.62% |
| 2025-06-09 | 4.42 | 4.42 | 0.00 | 0.00% | 4.40 | 4.43 | 206746 | 9119.29 | 1.28% |
| 2025-06-06 | 4.43 | 4.42 | -0.01 | -0.23% | 4.42 | 4.44 | 133722 | 5919.76 | 0.83% |
| 2025-06-05 | 4.45 | 4.43 | -0.02 | -0.45% | 4.42 | 4.46 | 196138 | 8684.72 | 1.22% |
| 2025-06-04 | 4.42 | 4.45 | 0.02 | 0.45% | 4.42 | 4.46 | 212293 | 9422.67 | 1.32% |
| 2025-06-03 | 4.41 | 4.43 | 0.01 | 0.23% | 4.40 | 4.45 | 186804 | 8262.88 | 1.16% |
| 2025-05-30 | 4.46 | 4.42 | -0.04 | -0.90% | 4.42 | 4.47 | 226469 | 10054.86 | 1.41% |
| 2025-05-29 | 4.41 | 4.46 | 0.05 | 1.13% | 4.39 | 4.48 | 299218 | 13291.20 | 1.86% |
| 2025-05-28 | 4.42 | 4.41 | 0.00 | 0.00% | 4.40 | 4.45 | 251464 | 11122.01 | 1.56% |
| 2025-05-27 | 4.44 | 4.41 | -0.04 | -0.90% | 4.40 | 4.45 | 228453 | 10092.60 | 1.42% |
| 2025-05-26 | 4.42 | 4.45 | 0.00 | 0.00% | 4.41 | 4.46 | 221683 | 9833.21 | 1.38% |
| 2025-05-23 | 4.55 | 4.45 | -0.11 | -2.41% | 4.44 | 4.56 | 546849 | 24610.95 | 3.40% |
| 2025-05-22 | 4.59 | 4.56 | -0.09 | -1.94% | 4.55 | 4.65 | 595570 | 27305.09 | 3.70% |
| 2025-05-21 | 4.53 | 4.65 | 0.11 | 2.42% | 4.51 | 4.73 | 944118 | 43530.79 | 5.87% |
| 2025-05-20 | 4.55 | 4.54 | -0.01 | -0.22% | 4.50 | 4.57 | 440571 | 19933.99 | 2.74% |
| 2025-05-19 | 4.54 | 4.55 | 0.00 | 0.00% | 4.53 | 4.62 | 463513 | 21128.35 | 2.88% |
| 2025-05-16 | 4.61 | 4.55 | -0.08 | -1.73% | 4.52 | 4.63 | 675787 | 30813.55 | 4.20% |
| 2025-05-15 | 4.54 | 4.63 | 0.05 | 1.09% | 4.54 | 4.73 | 1157460 | 53941.83 | 7.19% |
| 2025-05-14 | 4.48 | 4.58 | 0.09 | 2.00% | 4.46 | 4.65 | 894026 | 40799.80 | 5.55% |
| 2025-05-13 | 4.51 | 4.49 | -0.01 | -0.22% | 4.47 | 4.52 | 328647 | 14751.33 | 2.04% |
| 2025-05-12 | 4.54 | 4.50 | -0.03 | -0.66% | 4.47 | 4.55 | 479429 | 21537.96 | 2.98% |
| 2025-05-09 | 4.53 | 4.53 | -0.01 | -0.22% | 4.50 | 4.59 | 459819 | 20873.04 | 2.86% |
| 2025-05-08 | 4.52 | 4.54 | -0.05 | -1.09% | 4.48 | 4.57 | 663915 | 30024.90 | 4.12% |
| 2025-05-07 | 4.42 | 4.59 | 0.19 | 4.32% | 4.41 | 4.59 | 1230582 | 55602.09 | 7.65% |
| 2025-05-06 | 4.35 | 4.40 | 0.05 | 1.15% | 4.34 | 4.42 | 475357 | 20818.23 | 2.95% |
| 2025-04-30 | 4.40 | 4.35 | -0.05 | -1.14% | 4.34 | 4.42 | 459936 | 20108.12 | 2.86% |
| 2025-04-29 | 4.41 | 4.40 | -0.07 | -1.57% | 4.36 | 4.46 | 447851 | 19771.56 | 2.78% |
| 2025-04-28 | 4.41 | 4.47 | 0.07 | 1.59% | 4.33 | 4.53 | 789999 | 34867.49 | 4.91% |
| 2025-04-25 | 4.40 | 4.40 | -0.01 | -0.23% | 4.40 | 4.44 | 435501 | 19241.19 | 2.71% |
| 2025-04-24 | 4.48 | 4.41 | -0.09 | -2.00% | 4.37 | 4.50 | 763652 | 33779.21 | 4.74% |
| 2025-04-23 | 4.58 | 4.50 | -0.12 | -2.60% | 4.47 | 4.58 | 966678 | 43641.57 | 6.01% |
| 2025-04-22 | 4.52 | 4.62 | 0.11 | 2.44% | 4.52 | 4.68 | 1185464 | 54811.89 | 7.36% |
| 2025-04-21 | 4.48 | 4.51 | -0.01 | -0.22% | 4.47 | 4.54 | 649478 | 29275.78 | 4.03% |
| 2025-04-18 | 4.59 | 4.52 | -0.08 | -1.74% | 4.46 | 4.60 | 984880 | 44500.12 | 6.12% |
| 2025-04-17 | 4.64 | 4.60 | -0.13 | -2.75% | 4.56 | 4.69 | 1158170 | 53338.95 | 7.20% |
| 2025-04-16 | 4.81 | 4.73 | -0.28 | -5.59% | 4.55 | 4.97 | 1959081 | 92564.84 | 12.17% |
| 2025-04-15 | 5.50 | 5.01 | -0.56 | -10.05% | 5.01 | 5.52 | 1776380 | 91583.01 | 11.04% |
| 2025-04-14 | 5.56 | 5.57 | -0.17 | -2.96% | 5.46 | 5.84 | 2244439 | 126583.52 | 13.94% |
| 2025-04-11 | 5.41 | 5.74 | 0.40 | 7.49% | 5.25 | 5.87 | 2751598 | 156549.62 | 17.09% |
| 2025-04-10 | 5.30 | 5.34 | -0.10 | -1.84% | 5.21 | 5.78 | 2118239 | 116717.33 | 13.16% |
| 2025-04-09 | 5.00 | 5.44 | 0.26 | 5.02% | 4.66 | 5.59 | 2024646 | 103186.43 | 12.58% |
| 2025-04-08 | 4.83 | 5.18 | 0.32 | 6.58% | 4.83 | 5.35 | 2180746 | 112240.68 | 13.55% |
上证大盘股票行情在线 K线走势图
