苏常柴Ａ

000570
🏛️ 中国 →
5.57
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 5.90 5.92 5.83 5.85 5.7M
2021-12-30 5.85 5.92 5.83 5.92 3.5M
2021-12-29 5.89 5.92 5.85 5.85 3.8M
2021-12-28 5.83 5.93 5.80 5.89 4.3M
2021-12-27 5.79 5.88 5.74 5.83 3.4M
2021-12-24 5.90 5.93 5.75 5.76 6.6M
2021-12-23 5.97 6.00 5.87 5.88 6.6M
2021-12-22 6.04 6.05 5.91 5.96 7.2M
2021-12-21 5.87 6.04 5.87 6.04 6.1M
2021-12-20 5.91 5.96 5.80 5.87 7.4M
2021-12-17 6.00 6.06 5.86 5.94 14.0M
2021-12-16 6.04 6.08 6.00 6.03 8.4M
2021-12-15 6.13 6.16 6.03 6.04 8.6M
2021-12-14 6.06 6.16 6.02 6.16 9.1M
2021-12-13 6.05 6.13 6.00 6.11 10.3M
2021-12-10 6.30 6.31 6.07 6.07 21.6M
2021-12-09 6.21 6.82 6.16 6.38 43.1M
2021-12-08 6.03 6.20 6.00 6.20 16.9M
2021-12-07 5.86 6.05 5.63 6.05 19.3M
2021-12-06 6.00 6.16 5.82 5.84 21.7M
2021-12-03 5.91 6.01 5.87 6.01 13.2M
2021-12-02 5.92 6.00 5.82 5.92 13.0M
2021-12-01 5.76 5.93 5.75 5.92 10.0M
2021-11-30 5.86 5.92 5.75 5.78 10.9M
2021-11-29 5.75 5.89 5.70 5.87 9.7M
2021-11-26 5.87 5.92 5.76 5.86 13.4M
2021-11-25 5.96 5.99 5.85 5.90 18.7M
2021-11-24 6.28 6.37 5.85 6.01 42.3M
2021-11-23 6.71 6.97 6.38 6.39 61.6M
2021-11-22 6.30 6.71 6.13 6.71 40.1M
2021-11-19 5.89 6.10 5.83 6.10 8.7M
2021-11-18 5.87 5.97 5.85 5.91 5.9M
2021-11-17 5.74 5.86 5.74 5.86 4.4M
2021-11-16 5.82 5.82 5.73 5.82 4.9M
2021-11-15 5.82 5.87 5.76 5.82 6.1M
2021-11-12 5.77 5.84 5.71 5.83 8.0M
2021-11-11 5.74 5.83 5.70 5.75 7.9M
2021-11-10 5.63 5.80 5.54 5.78 12.9M
2021-11-09 5.35 5.63 5.32 5.63 12.9M
2021-11-08 5.16 5.38 5.08 5.38 7.6M
2021-11-05 5.21 5.23 5.13 5.15 4.6M
2021-11-04 5.23 5.29 5.19 5.22 3.7M
2021-11-03 5.13 5.22 5.13 5.18 3.9M
2021-11-02 5.32 5.37 5.12 5.14 8.0M
2021-11-01 5.27 5.38 5.19 5.35 5.0M
2021-10-29 5.22 5.30 5.13 5.27 6.0M
2021-10-28 5.39 5.39 5.20 5.24 6.7M
2021-10-27 5.53 5.56 5.35 5.40 6.2M
2021-10-26 5.60 5.69 5.51 5.56 4.9M
2021-10-25 5.52 5.61 5.46 5.61 4.5M
2021-10-22 5.63 5.63 5.54 5.55 5.5M
2021-10-21 5.75 5.75 5.59 5.65 9.2M
2021-10-20 5.73 5.86 5.58 5.78 13.0M
2021-10-19 5.65 5.74 5.60 5.67 6.6M
2021-10-18 5.54 5.64 5.47 5.63 6.7M
2021-10-15 5.65 5.71 5.50 5.52 9.9M
2021-10-14 5.70 5.76 5.66 5.71 4.4M
2021-10-13 5.65 5.73 5.61 5.73 5.4M
2021-10-12 5.81 5.89 5.56 5.67 8.8M
2021-10-11 5.88 5.94 5.76 5.82 8.7M
2021-10-08 5.81 5.98 5.80 5.88 9.5M
2021-09-30 5.75 5.82 5.69 5.78 10.9M
2021-09-29 6.01 6.11 5.70 5.73 22.7M
2021-09-28 6.70 6.70 6.17 6.20 34.2M
2021-09-27 7.11 7.26 6.66 6.86 46.2M
2021-09-24 6.56 6.83 6.50 6.60 18.1M
2021-09-23 6.43 6.68 6.43 6.50 7.8M
2021-09-22 6.34 6.43 6.27 6.42 6.8M
2021-09-17 6.45 6.55 6.27 6.39 6.9M
2021-09-16 6.59 6.83 6.47 6.48 9.9M
2021-09-15 6.49 6.65 6.45 6.61 7.0M
2021-09-14 6.77 6.83 6.45 6.48 11.6M
2021-09-13 6.75 6.81 6.63 6.78 8.9M
2021-09-10 6.88 6.99 6.71 6.75 9.3M
2021-09-09 6.92 6.97 6.77 6.92 9.4M
2021-09-08 7.01 7.02 6.86 6.95 9.2M
2021-09-07 7.16 7.16 6.95 7.02 9.5M
2021-09-06 6.85 7.09 6.78 7.09 13.2M
2021-09-03 6.81 7.04 6.77 6.85 10.8M
2021-09-02 6.60 6.89 6.54 6.88 10.3M
2021-09-01 6.79 6.85 6.50 6.61 10.6M
2021-08-31 6.80 6.88 6.66 6.77 9.9M
2021-08-30 6.91 7.05 6.75 6.83 10.7M
2021-08-27 6.77 6.96 6.72 6.91 12.8M
2021-08-26 6.70 6.88 6.66 6.79 10.4M
2021-08-25 6.74 6.79 6.62 6.73 8.4M
2021-08-24 6.64 6.85 6.61 6.74 10.6M
2021-08-23 6.35 6.70 6.33 6.69 14.8M
2021-08-20 6.42 6.44 6.21 6.32 9.5M
2021-08-19 6.56 6.64 6.35 6.38 11.7M
2021-08-18 6.61 6.75 6.54 6.62 13.1M
2021-08-17 6.84 6.94 6.60 6.65 10.2M
2021-08-16 6.99 7.03 6.82 6.86 11.1M
2021-08-13 7.01 7.04 6.90 6.98 11.7M
2021-08-12 7.31 7.33 6.97 7.00 19.4M
2021-08-11 6.83 7.38 6.79 7.34 25.8M
2021-08-10 6.48 6.97 6.43 6.80 19.6M
2021-08-09 6.62 6.70 6.45 6.48 14.9M
2021-08-06 6.72 6.76 6.57 6.64 11.7M
2021-08-05 6.58 6.81 6.55 6.68 17.5M
2021-08-04 6.56 6.72 6.54 6.60 15.3M
2021-08-03 6.36 6.73 6.36 6.62 23.4M
2021-08-02 6.48 6.49 6.30 6.46 19.1M
2021-07-30 6.30 6.55 6.22 6.40 25.2M
2021-07-29 5.88 6.37 5.87 6.37 20.9M
2021-07-28 6.05 6.06 5.73 5.79 12.9M
2021-07-27 6.24 6.32 5.95 5.95 17.1M
2021-07-26 6.26 6.45 6.11 6.22 14.4M
2021-07-23 6.20 6.46 6.19 6.24 17.5M
2021-07-22 6.32 6.36 6.21 6.24 15.3M
2021-07-21 6.10 6.40 6.02 6.35 22.9M
2021-07-20 5.88 6.16 5.87 6.06 15.2M
2021-07-19 5.94 6.03 5.86 5.93 11.9M
2021-07-16 5.88 6.05 5.81 6.00 16.3M
2021-07-15 5.84 6.08 5.78 5.88 13.7M
2021-07-14 5.81 5.96 5.77 5.88 12.5M
2021-07-13 5.74 5.86 5.68 5.85 10.2M
2021-07-12 5.70 5.78 5.67 5.73 9.1M
2021-07-09 5.52 5.74 5.51 5.68 12.2M
2021-07-08 5.53 5.56 5.44 5.53 6.7M
2021-07-07 5.49 5.57 5.47 5.53 5.2M
2021-07-06 5.53 5.53 5.44 5.50 5.2M
2021-07-05 5.49 5.56 5.47 5.52 4.7M
2021-07-02 5.49 5.55 5.43 5.45 6.3M
2021-07-01 5.76 5.77 5.49 5.50 12.0M
2021-06-30 5.68 5.83 5.61 5.77 7.6M
2021-06-29 5.92 5.92 5.70 5.73 8.7M
2021-06-28 5.84 5.93 5.82 5.92 7.6M
2021-06-25 5.95 6.00 5.78 5.86 11.8M
2021-06-24 6.00 6.04 5.88 5.96 13.4M
2021-06-23 6.03 6.08 5.92 6.00 15.7M
2021-06-22 5.97 6.16 5.91 6.08 26.8M
2021-06-21 5.94 6.06 5.86 5.98 26.3M
2021-06-18 6.08 6.08 5.88 5.91 40.3M
2021-06-17 5.58 6.17 5.55 6.17 29.2M
2021-06-16 5.71 5.84 5.60 5.61 14.0M
2021-06-15 5.67 5.74 5.55 5.73 10.0M
2021-06-11 5.68 5.72 5.62 5.62 7.8M
2021-06-10 5.71 5.75 5.64 5.69 7.8M
2021-06-09 5.59 5.74 5.58 5.72 10.0M
2021-06-08 5.59 5.65 5.56 5.61 7.5M
2021-06-07 5.77 5.87 5.58 5.65 14.6M
2021-06-04 5.62 5.69 5.55 5.68 10.1M
2021-06-03 5.60 5.70 5.52 5.64 11.5M
2021-06-02 5.50 5.78 5.45 5.63 16.1M
2021-06-01 5.50 5.54 5.44 5.51 5.9M
2021-05-31 5.47 5.53 5.41 5.50 6.4M
2021-05-28 5.44 5.48 5.38 5.42 5.3M
2021-05-27 5.53 5.57 5.43 5.44 8.1M
2021-05-26 5.50 5.55 5.44 5.54 9.2M
2021-05-25 5.55 5.62 5.43 5.50 13.5M
2021-05-24 5.47 5.78 5.45 5.61 20.8M
2021-05-21 5.20 5.47 5.20 5.42 8.4M
2021-05-20 5.29 5.29 5.19 5.23 4.4M
2021-05-19 5.30 5.34 5.26 5.30 3.7M
2021-05-18 5.20 5.31 5.18 5.30 3.4M
2021-05-17 5.36 5.37 5.22 5.24 6.0M
2021-05-14 5.39 5.43 5.34 5.38 4.9M
2021-05-13 5.30 5.38 5.26 5.36 5.7M
2021-05-12 5.21 5.33 5.18 5.33 5.6M
2021-05-11 5.33 5.33 5.18 5.23 8.2M
2021-05-10 5.36 5.42 5.30 5.34 5.9M
2021-05-07 5.36 5.43 5.29 5.35 5.4M
2021-05-06 5.33 5.38 5.26 5.31 4.8M
2021-04-30 5.47 5.49 5.28 5.30 8.8M
2021-04-29 5.45 5.52 5.44 5.49 5.9M
2021-04-28 5.63 5.70 5.47 5.49 10.9M
2021-04-27 5.65 5.70 5.46 5.70 10.5M
2021-04-26 5.73 5.78 5.62 5.68 11.6M
2021-04-23 5.62 5.79 5.55 5.72 13.9M
2021-04-22 5.53 5.75 5.51 5.64 13.8M
2021-04-21 5.47 5.59 5.41 5.52 7.2M
2021-04-20 5.53 5.62 5.48 5.50 6.9M
2021-04-19 5.51 5.58 5.51 5.55 7.0M
2021-04-16 5.39 5.55 5.38 5.51 7.9M
2021-04-15 5.40 5.51 5.38 5.38 7.5M
2021-04-14 5.30 5.38 5.25 5.37 5.7M
2021-04-13 5.45 5.49 5.29 5.32 8.0M
2021-04-12 5.57 5.63 5.46 5.48 7.6M
2021-04-09 5.47 5.63 5.43 5.58 7.9M
2021-04-08 5.61 5.66 5.44 5.47 12.5M
2021-04-07 5.56 5.67 5.56 5.64 7.7M
2021-04-06 5.55 5.64 5.53 5.59 7.3M
2021-04-02 5.65 5.70 5.53 5.55 10.5M
2021-04-01 5.76 5.76 5.58 5.65 12.4M
2021-03-31 5.80 5.92 5.72 5.79 10.3M
2021-03-30 5.93 5.95 5.72 5.84 17.1M
2021-03-29 5.82 6.08 5.76 5.97 25.7M
2021-03-26 5.81 5.87 5.70 5.80 19.8M
2021-03-25 5.63 5.85 5.53 5.82 29.7M
2021-03-24 5.33 5.90 5.31 5.73 33.0M
2021-03-23 5.71 5.73 5.35 5.36 16.3M
2021-03-22 5.55 5.71 5.50 5.70 13.5M
2021-03-19 5.48 5.65 5.45 5.58 11.3M
2021-03-18 5.73 5.78 5.56 5.59 17.1M
2021-03-17 5.66 5.87 5.62 5.78 20.5M
2021-03-16 5.53 5.75 5.51 5.72 20.0M
2021-03-15 5.65 5.68 5.46 5.58 17.3M
2021-03-12 5.41 5.79 5.38 5.69 30.3M
2021-03-11 5.38 5.51 5.29 5.46 19.7M
2021-03-10 5.35 5.50 5.25 5.44 22.2M
2021-03-09 5.57 5.57 5.18 5.34 26.0M
2021-03-08 5.73 5.76 5.50 5.61 33.6M
2021-03-05 6.20 6.20 5.74 5.78 51.0M
2021-03-04 5.78 6.28 5.72 6.28 68.9M
2021-03-03 5.18 5.71 5.15 5.71 26.4M
2021-03-02 5.22 5.29 5.15 5.19 11.3M
2021-03-01 5.14 5.33 5.11 5.27 14.0M
2021-02-26 4.99 5.26 4.95 5.17 15.6M
2021-02-25 5.13 5.16 5.00 5.01 10.3M
2021-02-24 5.11 5.20 5.08 5.14 10.2M
2021-02-23 5.11 5.23 5.07 5.11 10.9M
2021-02-22 5.12 5.29 5.10 5.11 18.4M
2021-02-19 4.87 5.08 4.86 5.08 11.7M
2021-02-18 4.76 4.91 4.74 4.86 10.2M
2021-02-10 4.73 4.81 4.69 4.70 7.6M
2021-02-09 4.70 4.78 4.64 4.74 8.5M
2021-02-08 4.65 4.76 4.61 4.70 6.8M
2021-02-05 4.78 4.94 4.62 4.65 10.2M
2021-02-04 4.90 4.96 4.70 4.79 13.5M
2021-02-03 5.06 5.08 4.90 4.90 11.5M
2021-02-02 5.19 5.19 5.03 5.06 9.5M
2021-02-01 5.00 5.14 4.96 5.10 10.4M
2021-01-29 5.16 5.18 4.95 5.03 14.0M
2021-01-28 5.36 5.40 5.11 5.12 20.7M
2021-01-27 5.49 5.55 5.33 5.45 16.6M
2021-01-26 5.43 5.65 5.37 5.57 26.9M
2021-01-25 5.37 5.49 5.29 5.41 17.4M
2021-01-22 5.61 5.63 5.42 5.45 25.5M
2021-01-21 5.78 5.79 5.55 5.65 24.8M
2021-01-20 5.65 5.79 5.55 5.74 27.9M
2021-01-19 5.93 6.04 5.62 5.64 41.9M
2021-01-18 5.80 5.99 5.71 5.83 43.1M
2021-01-15 6.00 6.30 5.99 5.99 63.4M
2021-01-14 6.89 6.92 6.65 6.65 45.7M
2021-01-13 6.78 7.92 6.49 7.39 108.3M
2021-01-12 7.40 7.84 6.81 7.20 97.7M
2021-01-11 7.00 7.13 6.80 7.13 38.7M
2021-01-08 5.90 6.48 5.50 6.48 51.4M
2021-01-07 5.30 5.89 5.29 5.89 31.2M
2021-01-06 5.47 5.58 5.32 5.35 10.4M
2021-01-05 5.68 5.68 5.43 5.48 12.9M
2021-01-04 5.56 5.80 5.50 5.69 15.2M