五洲新春(603667)股票行情
五洲新春(603667)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 | 35.00 | 32.92 | -2.07 | -5.92% | 32.70 | 35.15 | 245719 | 82596.48 | 6.71% |
| 2025-06-16 | 35.01 | 34.99 | -0.41 | -1.16% | 34.80 | 35.60 | 98286 | 34493.92 | 2.68% |
| 2025-06-13 | 35.58 | 35.40 | -0.49 | -1.37% | 34.91 | 35.97 | 117172 | 41427.67 | 3.20% |
| 2025-06-12 | 35.82 | 36.01 | 0.05 | 0.14% | 35.53 | 36.35 | 102072 | 36818.90 | 2.79% |
| 2025-06-11 | 36.00 | 35.96 | 0.07 | 0.20% | 35.68 | 36.23 | 88031 | 31686.10 | 2.40% |
| 2025-06-10 | 36.18 | 35.89 | -0.34 | -0.94% | 34.92 | 36.28 | 156436 | 55696.15 | 4.27% |
| 2025-06-09 | 35.89 | 36.23 | 0.24 | 0.67% | 35.82 | 36.82 | 115106 | 41907.90 | 3.14% |
| 2025-06-06 | 36.51 | 35.99 | -0.82 | -2.23% | 35.97 | 36.64 | 116262 | 42007.91 | 3.17% |
| 2025-06-05 | 36.15 | 36.81 | 0.55 | 1.52% | 35.80 | 37.20 | 169890 | 61946.05 | 4.64% |
| 2025-06-04 | 36.46 | 36.26 | 0.02 | 0.06% | 36.02 | 36.64 | 128985 | 46774.60 | 3.52% |
| 2025-06-03 | 36.50 | 36.24 | -0.83 | -2.24% | 35.82 | 37.32 | 179598 | 65526.71 | 4.90% |
| 2025-05-30 | 39.35 | 37.07 | -2.80 | -7.02% | 37.05 | 39.44 | 244269 | 92576.38 | 6.67% |
| 2025-05-29 | 40.31 | 39.87 | -0.86 | -2.11% | 39.83 | 40.99 | 221107 | 89171.96 | 6.04% |
| 2025-05-28 | 39.70 | 40.73 | 0.91 | 2.29% | 39.56 | 41.59 | 266192 | 108188.23 | 7.27% |
| 2025-05-27 | 39.58 | 39.82 | -0.18 | -0.45% | 39.00 | 40.78 | 191858 | 76609.01 | 5.24% |
| 2025-05-26 | 39.60 | 40.00 | -0.01 | -0.02% | 38.80 | 40.58 | 169478 | 67225.34 | 4.63% |
| 2025-05-23 | 39.34 | 40.01 | 0.50 | 1.27% | 38.41 | 40.88 | 269920 | 107681.93 | 7.37% |
| 2025-05-22 | 40.50 | 39.51 | -1.49 | -3.63% | 39.30 | 40.85 | 214771 | 85728.35 | 5.86% |
| 2025-05-21 | 40.11 | 41.00 | -0.06 | -0.15% | 39.31 | 41.80 | 345316 | 138727.61 | 9.43% |
| 2025-05-20 | 41.88 | 41.06 | 0.45 | 1.11% | 40.67 | 43.50 | 498886 | 209235.56 | 13.62% |
| 2025-05-19 | 39.20 | 40.61 | 1.74 | 4.48% | 37.77 | 41.46 | 419666 | 166325.22 | 11.46% |
| 2025-05-16 | 36.88 | 38.87 | 1.77 | 4.77% | 36.78 | 39.88 | 354808 | 137099.03 | 9.69% |
| 2025-05-15 | 37.90 | 37.10 | -1.01 | -2.65% | 36.90 | 38.11 | 152892 | 56942.16 | 4.18% |
| 2025-05-14 | 39.09 | 38.11 | -0.88 | -2.26% | 37.76 | 39.15 | 240134 | 91855.71 | 6.56% |
| 2025-05-13 | 39.89 | 38.99 | -0.60 | -1.52% | 38.65 | 39.96 | 260899 | 102383.17 | 7.12% |
| 2025-05-12 | 37.55 | 39.59 | 2.63 | 7.12% | 37.54 | 40.66 | 414701 | 161293.66 | 11.32% |
| 2025-05-09 | 38.33 | 36.96 | -1.29 | -3.37% | 36.30 | 38.40 | 229862 | 85101.72 | 6.28% |
| 2025-05-08 | 37.20 | 38.25 | 0.75 | 2.00% | 37.16 | 39.00 | 295395 | 112244.45 | 8.07% |
| 2025-05-07 | 38.49 | 37.50 | -0.50 | -1.32% | 36.90 | 38.55 | 252303 | 95101.56 | 6.89% |
| 2025-05-06 | 37.50 | 38.00 | 0.61 | 1.63% | 37.39 | 38.16 | 282909 | 106946.28 | 7.73% |
| 2025-04-30 | 35.60 | 37.39 | 1.90 | 5.35% | 35.36 | 37.51 | 287529 | 105489.02 | 7.85% |
| 2025-04-29 | 34.58 | 35.49 | 0.89 | 2.57% | 33.91 | 35.80 | 198820 | 69964.57 | 5.43% |
| 2025-04-28 | 35.74 | 34.60 | -1.06 | -2.97% | 34.60 | 35.74 | 147176 | 51377.88 | 4.02% |
| 2025-04-25 | 35.90 | 35.66 | -0.07 | -0.20% | 34.88 | 36.10 | 214768 | 76223.24 | 5.86% |
| 2025-04-24 | 36.42 | 35.73 | -0.70 | -1.92% | 35.37 | 37.15 | 316592 | 114464.84 | 8.65% |
| 2025-04-23 | 34.47 | 36.43 | 2.59 | 7.65% | 34.45 | 37.22 | 444590 | 160207.69 | 12.14% |
| 2025-04-22 | 35.16 | 33.84 | -1.15 | -3.29% | 33.71 | 35.39 | 204138 | 70243.34 | 5.57% |
| 2025-04-21 | 32.00 | 34.99 | 2.19 | 6.68% | 31.80 | 35.83 | 307770 | 104473.51 | 8.40% |
| 2025-04-18 | 33.06 | 32.80 | -0.23 | -0.70% | 32.70 | 33.48 | 114135 | 37620.22 | 3.12% |
| 2025-04-17 | 32.98 | 33.03 | -0.07 | -0.21% | 32.98 | 34.50 | 183292 | 61764.33 | 5.01% |
| 2025-04-16 | 33.57 | 33.10 | -0.78 | -2.30% | 32.60 | 34.10 | 178314 | 59396.75 | 4.87% |
| 2025-04-15 | 33.85 | 33.88 | 0.27 | 0.80% | 33.38 | 34.70 | 208941 | 71027.55 | 5.71% |
| 2025-04-14 | 34.08 | 33.61 | 0.36 | 1.08% | 33.32 | 34.50 | 207638 | 70388.21 | 5.67% |
| 2025-04-11 | 31.28 | 33.25 | 1.01 | 3.13% | 31.25 | 34.05 | 270960 | 89562.77 | 7.40% |
| 2025-04-10 | 32.35 | 32.24 | 0.91 | 2.90% | 32.11 | 33.88 | 336526 | 110409.89 | 9.19% |
| 2025-04-09 | 28.01 | 31.33 | 0.52 | 1.69% | 27.73 | 32.00 | 403620 | 119153.24 | 11.02% |
| 2025-04-08 | 30.81 | 30.81 | -3.42 | -9.99% | 30.81 | 32.47 | 143593 | 44858.14 | 3.92% |
| 2025-04-07 | 34.23 | 34.23 | -3.80 | -9.99% | 34.23 | 34.50 | 33285 | 11396.88 | 0.91% |
| 2025-04-03 | 38.00 | 38.03 | -0.82 | -2.11% | 37.71 | 39.20 | 111797 | 42849.59 | 3.05% |
| 2025-04-02 | 38.37 | 38.85 | 0.47 | 1.22% | 38.22 | 39.50 | 151334 | 58881.77 | 4.13% |
| 2025-04-01 | 38.71 | 38.38 | -0.34 | -0.88% | 38.15 | 39.00 | 112792 | 43461.84 | 3.08% |
| 2025-03-31 | 38.42 | 38.72 | -0.26 | -0.67% | 36.98 | 38.79 | 205791 | 77739.96 | 5.62% |
| 2025-03-28 | 40.09 | 38.98 | -1.49 | -3.68% | 38.95 | 40.67 | 200621 | 79097.91 | 5.48% |
| 2025-03-27 | 41.10 | 40.47 | -1.11 | -2.67% | 40.38 | 41.86 | 172118 | 70594.85 | 4.70% |
| 2025-03-26 | 40.80 | 41.58 | -0.31 | -0.74% | 40.80 | 42.92 | 192265 | 80858.53 | 5.25% |
| 2025-03-25 | 42.13 | 41.89 | -0.25 | -0.59% | 41.47 | 43.60 | 222868 | 94671.30 | 6.09% |
| 2025-03-24 | 43.09 | 42.14 | -0.90 | -2.09% | 40.77 | 43.12 | 228797 | 95331.35 | 6.25% |
| 2025-03-21 | 44.31 | 43.04 | -1.44 | -3.24% | 42.29 | 45.50 | 317716 | 138047.77 | 8.68% |
| 2025-03-20 | 43.04 | 44.48 | 0.12 | 0.27% | 42.66 | 45.46 | 345688 | 152431.94 | 9.44% |
| 2025-03-19 | 45.48 | 44.36 | -0.95 | -2.10% | 43.88 | 46.28 | 353560 | 158576.16 | 9.65% |
| 2025-03-18 | 45.90 | 45.31 | -0.59 | -1.29% | 44.52 | 46.43 | 294939 | 133528.75 | 8.05% |
| 2025-03-17 | 46.40 | 45.90 | -0.14 | -0.30% | 43.88 | 47.08 | 503389 | 229103.36 | 13.75% |
| 2025-03-14 | 41.20 | 46.04 | 4.19 | 10.01% | 41.20 | 46.04 | 606664 | 270796.50 | 16.57% |
| 2025-03-13 | 45.06 | 41.85 | -3.20 | -7.10% | 41.20 | 45.06 | 354254 | 150180.33 | 9.67% |
| 2025-03-12 | 45.99 | 45.05 | 0.39 | 0.87% | 45.03 | 47.20 | 406394 | 186690.28 | 11.10% |
| 2025-03-11 | 44.54 | 44.66 | -1.59 | -3.44% | 43.00 | 45.50 | 365045 | 161554.38 | 9.97% |
| 2025-03-10 | 46.78 | 46.25 | -0.87 | -1.85% | 44.72 | 47.72 | 394770 | 180525.98 | 10.78% |
| 2025-03-07 | 44.04 | 47.12 | 2.12 | 4.71% | 44.04 | 48.40 | 628759 | 292421.12 | 17.17% |
| 2025-03-06 | 44.97 | 45.00 | 0.04 | 0.09% | 44.12 | 45.75 | 491350 | 221591.34 | 13.42% |
| 2025-03-05 | 44.01 | 44.96 | 0.02 | 0.04% | 43.99 | 46.00 | 421768 | 188961.97 | 11.52% |
| 2025-03-04 | 43.29 | 44.94 | 1.65 | 3.81% | 43.00 | 46.01 | 375820 | 168284.22 | 10.26% |
| 2025-03-03 | 47.09 | 43.29 | -3.29 | -7.06% | 42.24 | 47.31 | 437148 | 193444.41 | 11.94% |
| 2025-02-28 | 47.01 | 46.58 | -2.52 | -5.13% | 44.19 | 49.34 | 590272 | 272483.91 | 16.12% |
| 2025-02-27 | 52.16 | 49.10 | -4.10 | -7.71% | 47.88 | 52.16 | 828012 | 411312.72 | 22.61% |
| 2025-02-26 | 48.50 | 53.20 | 4.84 | 10.01% | 48.50 | 53.20 | 615609 | 322888.88 | 16.81% |
| 2025-02-25 | 43.45 | 48.36 | 3.23 | 7.16% | 43.30 | 49.64 | 856478 | 399724.88 | 23.39% |
| 2025-02-24 | 43.00 | 45.13 | 2.08 | 4.83% | 41.59 | 47.36 | 771749 | 346252.44 | 21.07% |
| 2025-02-21 | 43.30 | 43.05 | -0.71 | -1.62% | 42.02 | 44.15 | 471359 | 201353.64 | 12.87% |
| 2025-02-20 | 43.32 | 43.76 | 0.41 | 0.95% | 42.36 | 46.27 | 621565 | 272568.53 | 16.97% |
| 2025-02-19 | 40.33 | 43.35 | 2.54 | 6.22% | 40.33 | 43.65 | 509897 | 218010.09 | 13.92% |
上证大盘股票行情在线 K线走势图
