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 |
|---|
| 2026-03-25 | 64.02 | 67.00 | 2.98 | 4.65% | 64.02 | 68.15 | 237496 | 158220.00 | 6.49% |
| 2026-03-24 | 65.00 | 64.02 | 0.49 | 0.77% | 62.10 | 65.35 | 161606 | 102192.01 | 4.41% |
| 2026-03-23 | 64.52 | 63.53 | -1.96 | -2.99% | 62.73 | 67.69 | 202455 | 132798.48 | 5.53% |
| 2026-03-20 | 67.97 | 65.49 | -1.43 | -2.14% | 65.41 | 68.06 | 137750 | 91804.44 | 3.76% |
| 2026-03-19 | 68.55 | 66.92 | -3.03 | -4.33% | 66.57 | 68.81 | 164462 | 110869.77 | 4.49% |
| 2026-03-18 | 69.00 | 69.95 | 0.94 | 1.36% | 68.60 | 70.38 | 126892 | 88304.55 | 3.47% |
| 2026-03-17 | 72.00 | 69.01 | -2.60 | -3.63% | 69.01 | 72.31 | 147598 | 103870.71 | 4.03% |
| 2026-03-16 | 72.50 | 71.61 | -0.58 | -0.80% | 70.60 | 72.63 | 124674 | 89254.30 | 3.40% |
| 2026-03-13 | 74.72 | 72.19 | -3.95 | -5.19% | 72.18 | 75.30 | 208678 | 153458.22 | 5.70% |
| 2026-03-12 | 75.14 | 76.14 | 0.76 | 1.01% | 74.55 | 77.48 | 247977 | 188643.11 | 6.77% |
| 2026-03-11 | 75.51 | 75.38 | -1.10 | -1.44% | 74.08 | 77.08 | 245860 | 185452.22 | 6.71% |
| 2026-03-10 | 73.22 | 76.48 | 4.43 | 6.15% | 73.11 | 78.88 | 337319 | 255161.45 | 9.21% |
| 2026-03-09 | 70.47 | 72.05 | -0.52 | -0.72% | 68.52 | 72.68 | 237570 | 166997.31 | 6.49% |
| 2026-03-06 | 72.24 | 72.57 | -0.38 | -0.52% | 72.19 | 73.84 | 141643 | 103552.02 | 3.87% |
| 2026-03-05 | 73.87 | 72.95 | 0.80 | 1.11% | 72.51 | 74.30 | 213433 | 156437.91 | 5.83% |
| 2026-03-04 | 70.50 | 72.15 | 0.60 | 0.84% | 70.50 | 73.19 | 218092 | 156834.66 | 5.96% |
| 2026-03-03 | 76.54 | 71.55 | -5.35 | -6.96% | 71.51 | 77.68 | 313240 | 231953.08 | 8.55% |
| 2026-03-02 | 77.00 | 76.90 | -3.11 | -3.89% | 76.54 | 79.50 | 309057 | 239618.17 | 8.44% |
| 2026-02-27 | 80.32 | 80.01 | -0.30 | -0.37% | 79.21 | 81.00 | 209611 | 167805.77 | 5.72% |
| 2026-02-26 | 79.03 | 80.31 | 0.13 | 0.16% | 79.03 | 82.00 | 292240 | 236080.17 | 7.98% |
| 2026-02-25 | 82.70 | 80.18 | -4.21 | -4.99% | 79.44 | 82.90 | 435326 | 351547.88 | 11.89% |
| 2026-02-24 | 90.40 | 84.39 | -6.25 | -6.90% | 81.58 | 90.49 | 496195 | 418178.78 | 13.55% |
| 2026-02-13 | 85.69 | 90.64 | 4.30 | 4.98% | 85.50 | 93.81 | 540258 | 484923.53 | 14.75% |
| 2026-02-12 | 86.00 | 86.34 | -1.11 | -1.27% | 85.22 | 88.88 | 359285 | 313865.59 | 9.81% |
| 2026-02-11 | 88.23 | 87.45 | -3.73 | -4.09% | 87.00 | 89.76 | 461515 | 407074.53 | 12.60% |
| 2026-02-10 | 86.87 | 91.18 | 3.16 | 3.59% | 86.04 | 96.69 | 759865 | 683893.81 | 20.75% |
| 2026-02-09 | 86.00 | 88.02 | 2.37 | 2.77% | 84.65 | 89.20 | 579609 | 507545.50 | 15.83% |
| 2026-02-06 | 76.50 | 85.65 | 7.79 | 10.01% | 76.50 | 85.65 | 470446 | 390908.09 | 12.85% |
| 2026-02-05 | 79.03 | 77.86 | -4.07 | -4.97% | 76.70 | 81.49 | 350713 | 276004.62 | 9.58% |
| 2026-02-04 | 79.01 | 81.93 | 1.54 | 1.92% | 77.45 | 84.04 | 502555 | 406880.41 | 13.72% |
| 2026-02-03 | 79.60 | 80.39 | 0.73 | 0.92% | 76.51 | 80.60 | 456321 | 361470.56 | 12.46% |
| 2026-02-02 | 75.00 | 79.66 | 3.82 | 5.04% | 74.78 | 82.07 | 567319 | 446212.75 | 15.49% |
| 2026-01-30 | 75.26 | 75.84 | -0.16 | -0.21% | 72.70 | 78.28 | 482723 | 364201.75 | 13.18% |
| 2026-01-29 | 78.91 | 76.00 | -2.88 | -3.65% | 75.54 | 80.25 | 387308 | 299661.41 | 10.58% |
| 2026-01-28 | 82.45 | 78.88 | -3.42 | -4.16% | 76.80 | 82.45 | 458314 | 361431.12 | 12.52% |
| 2026-01-27 | 82.95 | 82.30 | -1.01 | -1.21% | 80.01 | 83.85 | 377888 | 309517.41 | 10.32% |
| 2026-01-26 | 87.80 | 83.31 | -3.82 | -4.38% | 82.28 | 89.20 | 411919 | 349316.81 | 11.25% |
| 2026-01-23 | 90.83 | 87.13 | -3.70 | -4.07% | 86.86 | 92.50 | 581935 | 514504.56 | 15.89% |
| 2026-01-22 | 88.01 | 90.83 | 1.72 | 1.93% | 88.00 | 94.27 | 604087 | 548494.06 | 16.50% |
| 2026-01-21 | 83.79 | 89.11 | 3.61 | 4.22% | 83.78 | 91.05 | 633526 | 560123.69 | 17.30% |
| 2026-01-20 | 89.00 | 85.50 | -3.70 | -4.15% | 83.51 | 91.87 | 638301 | 552275.12 | 17.43% |
| 2026-01-19 | 83.70 | 89.20 | 8.11 | 10.00% | 82.87 | 89.20 | 611951 | 527050.62 | 16.71% |
| 2026-01-16 | 74.32 | 81.09 | 7.37 | 10.00% | 74.00 | 81.09 | 591552 | 464594.19 | 16.15% |
| 2026-01-15 | 74.18 | 73.72 | -2.82 | -3.68% | 73.20 | 77.18 | 437730 | 327229.72 | 11.95% |
| 2026-01-14 | 80.00 | 76.54 | -6.11 | -7.39% | 75.48 | 84.41 | 712776 | 567963.00 | 19.46% |
| 2026-01-13 | 78.60 | 82.65 | 2.35 | 2.93% | 74.74 | 88.00 | 723379 | 593331.19 | 19.75% |
| 2026-01-12 | 81.71 | 80.30 | 2.19 | 2.80% | 78.68 | 82.00 | 694017 | 556762.19 | 18.95% |
| 2026-01-09 | 76.92 | 78.11 | 2.17 | 2.86% | 75.40 | 80.92 | 632519 | 496881.34 | 17.27% |
| 2026-01-08 | 75.61 | 75.94 | 0.34 | 0.45% | 75.18 | 79.37 | 586698 | 451213.81 | 16.02% |
| 2026-01-07 | 74.97 | 75.60 | -1.89 | -2.44% | 74.97 | 82.88 | 808760 | 632234.06 | 22.09% |
| 2026-01-06 | 74.46 | 77.49 | 3.29 | 4.43% | 74.33 | 79.85 | 842852 | 652400.12 | 23.02% |
| 2026-01-05 | 69.00 | 74.20 | 4.22 | 6.03% | 68.01 | 76.98 | 1032214 | 770744.69 | 28.19% |
| 2025-12-31 | 69.98 | 69.98 | 6.36 | 10.00% | 67.38 | 69.98 | 368345 | 257090.73 | 10.06% |
| 2025-12-30 | 58.20 | 63.62 | 5.78 | 9.99% | 57.89 | 63.62 | 411417 | 253896.83 | 11.23% |
| 2025-12-29 | 52.79 | 57.84 | 5.26 | 10.00% | 52.45 | 57.84 | 478856 | 267999.81 | 13.08% |
| 2025-12-26 | 52.30 | 52.58 | -0.37 | -0.70% | 51.81 | 53.88 | 348214 | 182878.50 | 9.51% |
| 2025-12-25 | 49.91 | 52.95 | 3.23 | 6.50% | 49.91 | 53.65 | 428307 | 221958.70 | 11.70% |
| 2025-12-24 | 49.44 | 49.72 | -0.07 | -0.14% | 48.91 | 50.10 | 174897 | 86933.59 | 4.78% |
| 2025-12-23 | 50.50 | 49.79 | -0.86 | -1.70% | 49.37 | 50.99 | 212147 | 106050.48 | 5.79% |
| 2025-12-22 | 51.27 | 50.65 | 0.34 | 0.68% | 49.76 | 51.47 | 325188 | 164512.41 | 8.88% |
| 2025-12-19 | 51.97 | 50.31 | -0.98 | -1.91% | 50.21 | 52.55 | 225324 | 114924.84 | 6.15% |
| 2025-12-18 | 50.00 | 51.29 | 0.20 | 0.39% | 49.86 | 53.33 | 299824 | 156015.55 | 8.19% |
| 2025-12-17 | 47.80 | 51.09 | 3.37 | 7.06% | 47.75 | 51.80 | 347193 | 174803.64 | 9.48% |
| 2025-12-16 | 49.12 | 47.72 | -1.39 | -2.83% | 47.60 | 49.49 | 185190 | 89236.53 | 5.06% |
| 2025-12-15 | 50.12 | 49.11 | -1.87 | -3.67% | 49.11 | 51.29 | 292329 | 145899.20 | 7.98% |
| 2025-12-12 | 53.55 | 50.98 | -3.64 | -6.66% | 50.80 | 53.93 | 488243 | 253337.55 | 13.33% |
| 2025-12-11 | 53.50 | 54.62 | 1.16 | 2.17% | 53.21 | 55.80 | 439228 | 239752.11 | 11.99% |
| 2025-12-10 | 53.03 | 53.46 | -0.06 | -0.11% | 52.80 | 54.72 | 436237 | 234298.50 | 11.91% |
| 2025-12-09 | 53.90 | 53.52 | -0.45 | -0.83% | 53.47 | 57.57 | 694745 | 381988.69 | 18.97% |
| 2025-12-08 | 48.60 | 53.97 | 4.91 | 10.01% | 47.81 | 53.97 | 614181 | 316567.12 | 16.77% |
| 2025-12-05 | 45.08 | 49.06 | 3.16 | 6.88% | 44.65 | 50.49 | 486236 | 232955.11 | 13.28% |
| 2025-12-04 | 49.00 | 45.90 | -0.32 | -0.69% | 45.89 | 49.96 | 387769 | 184462.36 | 10.59% |
| 2025-12-03 | 45.29 | 46.22 | 1.44 | 3.22% | 45.09 | 47.50 | 252388 | 116264.62 | 6.89% |
| 2025-12-02 | 46.02 | 44.78 | -1.50 | -3.24% | 44.67 | 46.02 | 155574 | 70409.62 | 4.25% |
| 2025-12-01 | 45.40 | 46.28 | 1.37 | 3.05% | 44.78 | 46.67 | 228632 | 105215.70 | 6.24% |
| 2025-11-28 | 42.80 | 44.91 | 1.62 | 3.74% | 42.53 | 45.42 | 224375 | 99221.24 | 6.13% |
| 2025-11-27 | 43.50 | 43.29 | -0.45 | -1.03% | 43.02 | 44.58 | 135348 | 59265.55 | 3.70% |
| 2025-11-26 | 42.08 | 43.74 | 0.38 | 0.88% | 42.08 | 44.35 | 150707 | 65539.00 | 4.12% |
| 2025-11-25 | 44.14 | 43.36 | -0.21 | -0.48% | 43.29 | 44.77 | 149214 | 65708.30 | 4.07% |
| 2025-11-24 | 42.60 | 43.57 | 0.69 | 1.61% | 41.54 | 44.00 | 147991 | 63516.86 | 4.04% |
上证大盘股票行情在线 K线走势图
五洲新春(603667)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
