五洲新春 (603667) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	45.47	46.66	1.46	3.23%	44.60	47.15	545455	250675	14.89%
2025-09-15	43.17	45.20	1.60	3.67%	42.85	47.67	507038	231187	13.85%
2025-09-12	42.40	43.60	2.00	4.81%	41.75	45.76	511078	223759	13.96%
2025-09-11	40.77	41.60	1.02	2.51%	39.85	41.67	253749	104418	6.93%
2025-09-10	40.25	40.58	-0.45	-1.10%	40.23	41.80	217136	88980	5.93%
2025-09-09	40.05	41.03	0.28	0.69%	40.00	41.43	269835	110145	7.37%
2025-09-08	38.89	40.75	1.87	4.81%	38.89	42.14	334621	136800	9.14%
2025-09-05	37.29	38.88	1.58	4.24%	36.72	39.05	250278	95861	6.83%
2025-09-04	39.40	37.30	-2.69	-6.73%	36.50	39.88	330797	126942	9.03%
2025-09-03	42.03	39.99	-2.04	-4.85%	39.70	42.40	455176	185568	12.43%
2025-09-02	39.99	42.03	2.90	7.41%	38.43	43.04	710145	295396	19.39%
2025-09-01	39.59	39.13	-0.34	-0.86%	38.81	39.73	144376	56533	3.94%
2025-08-29	39.02	39.47	0.49	1.26%	38.34	40.21	199603	78570	5.45%
2025-08-28	38.88	38.98	-0.05	-0.13%	37.52	39.00	221623	85102	6.05%
2025-08-27	39.72	39.03	-0.85	-2.13%	38.90	40.50	199368	79466	5.44%
2025-08-26	40.39	39.88	-0.55	-1.36%	39.50	40.40	165292	66142	4.51%
2025-08-25	40.80	40.43	0.02	0.05%	40.20	41.36	236235	96281	6.45%
2025-08-22	39.99	40.41	0.43	1.08%	39.86	40.48	164685	66253	4.50%
2025-08-21	41.18	39.98	-1.92	-4.58%	39.98	41.69	254900	103660	6.96%
2025-08-20	41.65	41.90	-0.43	-1.02%	41.39	43.05	269662	113749	7.36%
2025-08-19	40.85	42.33	1.01	2.44%	40.11	43.00	406333	169215	11.10%
2025-08-18	40.50	41.32	0.58	1.42%	39.79	41.90	388709	157983	10.61%
2025-08-15	39.38	40.74	0.85	2.13%	39.00	41.45	391803	158666	10.70%
2025-08-14	38.77	39.89	1.27	3.29%	38.00	40.40	459252	180535	12.54%
2025-08-13	38.15	38.62	0.40	1.05%	37.80	38.88	203924	78370	5.57%
2025-08-12	38.45	38.22	-0.23	-0.60%	37.81	38.58	176188	67190	4.81%
2025-08-11	38.38	38.45	0.05	0.13%	38.08	38.86	206542	79459	5.64%
2025-08-08	39.16	38.40	-0.76	-1.94%	38.20	39.47	247674	96029	6.76%
2025-08-07	40.00	39.16	-1.06	-2.64%	38.70	40.07	346095	135340	9.45%
2025-08-06	37.87	40.22	2.15	5.65%	37.50	41.00	583703	229946	15.94%
2025-08-05	38.95	38.07	0.78	2.09%	37.85	39.62	549855	211630	15.02%
2025-08-04	33.63	37.29	3.39	10.00%	33.58	37.29	383970	138085	10.49%
2025-08-01	34.25	33.90	-0.39	-1.14%	33.60	34.64	98839	33591	2.70%
2025-07-31	34.03	34.29	0.01	0.03%	34.03	35.23	140970	48941	3.85%
2025-07-30	35.28	34.28	-0.94	-2.67%	34.02	35.29	117434	40528	3.21%
2025-07-29	35.29	35.22	-0.21	-0.59%	34.90	35.38	98429	34557	2.69%
2025-07-28	35.88	35.43	0.00	0.00%	35.23	35.97	99438	35361	2.72%
2025-07-25	35.39	35.43	-0.20	-0.56%	35.05	35.60	120523	42552	3.29%
2025-07-24	35.36	35.63	0.24	0.68%	35.36	36.06	110524	39392	3.02%
2025-07-23	35.21	35.39	-0.26	-0.73%	35.05	35.87	121551	43087	3.32%
2025-07-22	36.60	35.65	-1.12	-3.05%	35.56	36.64	196601	70657	5.37%
2025-07-21	36.44	36.77	0.81	2.25%	36.00	37.53	229259	84228	6.26%
2025-07-18	36.30	35.96	-0.35	-0.96%	35.57	36.32	176695	63311	4.83%
2025-07-17	35.43	36.31	0.61	1.71%	35.17	36.94	305792	110744	8.35%
2025-07-16	34.57	35.70	1.12	3.24%	34.33	36.06	314367	111350	8.58%
2025-07-15	34.50	34.58	-0.35	-1.00%	34.01	34.88	220359	75677	6.02%
2025-07-14	33.32	34.93	1.93	5.85%	32.90	36.18	365610	126240	9.98%
2025-07-11	32.00	33.00	1.06	3.32%	31.83	33.37	171131	56005	4.67%
2025-07-10	31.80	31.94	-0.28	-0.87%	31.73	32.11	77200	24603	2.11%
2025-07-09	32.83	32.22	0.02	0.06%	32.16	33.42	160156	52439	4.37%
2025-07-08	31.61	32.20	0.23	0.72%	31.61	32.30	82856	26571	2.26%
2025-07-07	32.13	31.97	-0.16	-0.50%	31.69	32.14	55937	17833	1.53%
2025-07-04	32.55	32.13	-0.42	-1.29%	32.01	32.61	72732	23421	1.99%
2025-07-03	32.54	32.55	-0.16	-0.49%	32.32	32.98	68946	22481	1.88%
2025-07-02	33.18	32.71	-0.67	-2.01%	32.50	33.30	89576	29389	2.45%
2025-07-01	33.55	33.38	-0.13	-0.39%	33.16	33.68	90378	30194	2.47%
2025-06-30	33.19	33.51	0.33	0.99%	33.11	33.80	94560	31624	2.58%
2025-06-27	33.40	33.18	-0.13	-0.39%	32.92	33.50	97879	32527	2.67%
2025-06-26	33.87	33.31	-0.44	-1.30%	33.30	34.14	142935	48213	3.90%
2025-06-25	33.20	33.75	0.59	1.78%	32.92	33.88	173718	58247	4.74%
2025-06-24	32.03	33.16	1.35	4.24%	32.00	33.60	209545	69269	5.72%
2025-06-23	31.34	31.81	-0.10	-0.31%	31.29	32.00	102596	32581	2.80%
2025-06-20	32.63	31.91	-1.04	-3.16%	31.85	33.08	144495	46606	3.95%
2025-06-19	33.44	32.95	-0.52	-1.55%	32.91	34.21	176022	59067	4.81%
2025-06-18	32.77	33.47	0.55	1.67%	32.50	33.48	155967	51456	4.26%
2025-06-17	35.00	32.92	-2.07	-5.92%	32.70	35.15	245719	82596	6.71%
2025-06-16	35.01	34.99	-0.41	-1.16%	34.80	35.60	98286	34493	2.68%
2025-06-13	35.58	35.40	-0.49	-1.37%	34.91	35.97	117172	41427	3.20%
2025-06-12	35.82	36.01	0.05	0.14%	35.53	36.35	102072	36818	2.79%
2025-06-11	36.00	35.96	0.07	0.20%	35.68	36.23	88031	31686	2.40%
2025-06-10	36.18	35.89	-0.34	-0.94%	34.92	36.28	156436	55696	4.27%
2025-06-09	35.89	36.23	0.24	0.67%	35.82	36.82	115106	41907	3.14%