五洲新春

603667
🏛️ 中国 →
45.21
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 46.62 47.59 46.57 47.18 4,508.7K
09:35 47.17 47.70 47.17 47.70 2,303.1K
09:40 47.70 47.81 47.29 47.77 2,243.0K
09:45 47.78 47.78 47.33 47.49 1,816.4K
09:50 47.47 48.48 47.46 48.37 2,805.7K
09:55 48.36 48.49 47.84 48.10 1,971.6K
10:00 48.12 48.12 47.78 47.98 1,104.6K
10:05 47.98 48.44 47.88 48.02 1,003.1K
10:10 48.01 48.31 47.97 48.22 957.2K
10:15 48.25 48.55 48.20 48.54 1,362.4K
10:20 48.48 48.64 48.29 48.47 943.6K
10:25 48.47 48.80 48.34 48.80 729.2K
10:30 48.81 48.95 48.45 48.45 1,406.0K
10:35 48.47 48.72 48.41 48.65 538.8K
10:40 48.65 48.97 48.40 48.97 1,052.1K
10:45 48.97 49.63 48.85 49.52 3,659.5K
10:50 49.68 50.20 49.50 49.94 3,786.0K
10:55 49.80 49.95 49.21 49.26 1,403.5K
11:00 49.28 49.41 49.08 49.21 811.7K
11:05 49.20 49.22 48.84 48.91 488.9K
11:10 48.92 49.19 48.74 48.74 489.7K
11:15 48.70 48.88 48.60 48.68 418.4K
11:20 48.68 48.93 48.62 48.93 359.8K
11:25 48.91 48.91 48.78 48.86 216.6K
13:00 48.86 49.10 48.85 48.94 501.0K
13:05 48.94 48.99 48.67 48.99 401.9K
13:10 48.98 49.00 48.73 48.73 232.3K
13:15 48.73 48.81 48.57 48.69 439.0K
13:20 48.70 48.70 48.47 48.66 535.1K
13:25 48.65 48.75 48.59 48.71 288.5K
13:30 48.70 48.70 48.57 48.65 308.4K
13:35 48.64 48.83 48.60 48.79 442.2K
13:40 48.79 48.80 48.46 48.50 346.3K
13:45 48.50 49.09 48.50 49.09 569.7K
13:50 49.10 49.46 48.99 48.99 703.6K
13:55 49.00 49.03 48.87 48.98 190.9K
14:00 48.96 48.98 48.77 48.77 203.4K
14:05 48.70 48.76 48.47 48.75 715.6K
14:10 48.76 48.92 48.75 48.79 324.6K
14:15 48.80 48.80 48.65 48.65 437.3K
14:20 48.65 48.79 48.65 48.78 378.6K
14:25 48.78 48.81 48.75 48.76 298.0K
14:30 48.76 49.18 48.76 49.04 547.1K
14:35 49.05 49.07 48.80 48.82 464.0K
14:40 48.83 48.98 48.78 48.97 633.9K
14:45 48.95 49.08 48.89 49.01 1,010.9K
14:50 49.01 49.10 48.99 49.08 1,194.5K
14:55 49.10 49.25 49.08 49.25 1,147.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 45.80 47.40 45.21 45.21 25.2M
2025-09-25 47.43 47.77 46.19 46.47 22.4M
2025-09-24 46.72 47.70 45.00 47.07 35.3M
2025-09-23 49.14 49.57 46.40 47.35 38.1M
2025-09-22 46.53 50.25 46.52 49.25 48.7M
2025-09-19 49.46 49.88 46.62 46.62 45.2M
2025-09-18 48.51 52.50 47.79 51.80 82.6M
2025-09-17 46.00 49.46 45.88 47.73 53.3M
2025-09-16 45.47 47.15 44.60 46.66 54.5M
2025-09-15 43.17 47.67 42.85 45.20 50.7M
2025-09-12 42.40 45.76 41.75 43.60 51.1M
2025-09-11 40.77 41.67 39.85 41.60 25.4M
2025-09-10 40.25 41.80 40.23 40.58 21.7M
2025-09-09 40.05 41.43 40.00 41.03 27.0M
2025-09-08 38.89 42.14 38.89 40.75 33.5M
2025-09-05 37.29 39.05 36.72 38.88 25.0M
2025-09-04 39.40 39.88 36.50 37.30 33.1M
2025-09-03 42.03 42.40 39.70 39.99 45.5M
2025-09-02 39.99 43.04 38.43 42.03 71.0M
2025-09-01 39.59 39.73 38.81 39.13 14.4M
2025-08-29 39.02 40.21 38.34 39.47 20.0M
2025-08-28 38.88 39.00 37.52 38.98 22.2M
2025-08-27 39.72 40.50 38.90 39.03 19.9M
2025-08-26 40.39 40.40 39.50 39.88 16.5M
2025-08-25 40.80 41.36 40.20 40.43 23.6M
2025-08-22 39.99 40.48 39.86 40.41 16.5M
2025-08-21 41.18 41.69 39.98 39.98 25.5M
2025-08-20 41.65 43.05 41.39 41.90 27.0M
2025-08-19 40.85 43.00 40.11 42.33 40.6M
2025-08-18 40.50 41.90 39.79 41.32 38.9M
2025-08-15 39.38 41.45 39.00 40.74 39.2M
2025-08-14 38.77 40.40 38.00 39.89 45.9M
2025-08-13 38.15 38.88 37.80 38.62 20.4M
2025-08-12 38.45 38.58 37.81 38.22 17.6M
2025-08-11 38.38 38.86 38.08 38.45 20.7M
2025-08-08 39.16 39.47 38.20 38.40 24.8M
2025-08-07 40.00 40.07 38.70 39.16 34.6M
2025-08-06 37.87 41.00 37.50 40.22 58.4M
2025-08-05 38.95 39.62 37.85 38.07 55.0M
2025-08-04 33.63 37.29 33.58 37.29 38.4M
2025-08-01 34.25 34.64 33.60 33.90 9.9M
2025-07-31 34.03 35.23 34.03 34.29 14.1M
2025-07-30 35.28 35.29 34.02 34.28 11.7M
2025-07-29 35.29 35.38 34.90 35.22 9.8M
2025-07-28 35.88 35.97 35.23 35.43 9.9M
2025-07-25 35.39 35.60 35.05 35.43 12.1M
2025-07-24 35.36 36.06 35.36 35.63 11.1M
2025-07-23 35.21 35.87 35.05 35.39 12.2M
2025-07-22 36.60 36.64 35.56 35.65 19.7M
2025-07-21 36.44 37.53 36.00 36.77 22.9M
2025-07-18 36.30 36.32 35.57 35.96 17.7M
2025-07-17 35.43 36.94 35.17 36.31 30.6M
2025-07-16 34.57 36.06 34.33 35.70 31.4M
2025-07-15 34.50 34.88 34.01 34.58 22.0M
2025-07-14 33.32 36.18 32.90 34.93 36.6M
2025-07-11 32.00 33.37 31.83 33.00 17.1M
2025-07-10 31.80 32.11 31.73 31.94 7.7M
2025-07-09 32.83 33.42 32.16 32.22 16.0M
2025-07-08 31.61 32.30 31.61 32.20 8.3M
2025-07-07 32.13 32.14 31.69 31.97 5.6M
2025-07-04 32.55 32.61 32.01 32.13 7.3M
2025-07-03 32.54 32.98 32.32 32.55 6.9M
2025-07-02 33.18 33.30 32.50 32.71 9.0M
2025-07-01 33.55 33.68 33.16 33.38 9.0M
2025-06-30 33.19 33.80 33.11 33.51 9.5M
2025-06-27 33.40 33.50 32.92 33.18 9.8M
2025-06-26 33.87 34.14 33.30 33.31 14.3M
2025-06-25 33.20 33.88 32.92 33.75 17.4M
2025-06-24 32.03 33.60 32.00 33.16 21.0M
2025-06-23 31.34 32.00 31.29 31.81 10.3M
2025-06-20 32.63 33.08 31.85 31.91 14.4M
2025-06-19 33.44 34.21 32.91 32.95 17.6M
2025-06-18 32.77 33.48 32.50 33.47 15.6M
2025-06-17 35.00 35.15 32.70 32.92 24.6M
2025-06-16 35.01 35.60 34.80 34.99 9.8M
2025-06-13 35.58 35.97 34.91 35.40 11.7M
2025-06-12 35.82 36.35 35.53 36.01 10.2M
2025-06-11 36.00 36.23 35.68 35.96 8.8M
2025-06-10 36.18 36.28 34.92 35.89 15.6M
2025-06-09 35.89 36.82 35.82 36.23 11.5M
2025-06-06 36.51 36.64 35.97 35.99 11.6M
2025-06-05 36.15 37.20 35.80 36.81 17.0M
2025-06-04 36.46 36.64 36.02 36.26 12.9M
2025-06-03 36.50 37.32 35.82 36.24 18.0M
2025-05-30 39.35 39.44 37.05 37.07 24.4M
2025-05-29 40.31 40.99 39.83 39.87 22.1M
2025-05-28 39.70 41.59 39.56 40.73 26.6M
2025-05-27 39.58 40.78 39.00 39.82 19.2M
2025-05-26 39.60 40.58 38.80 40.00 16.9M
2025-05-23 39.34 40.88 38.41 40.01 27.0M
2025-05-22 40.50 40.85 39.30 39.51 21.5M
2025-05-21 40.11 41.80 39.31 41.00 34.5M
2025-05-20 41.88 43.50 40.67 41.06 49.9M
2025-05-19 39.20 41.46 37.77 40.61 42.0M
2025-05-16 36.88 39.88 36.78 38.87 35.5M
2025-05-15 37.90 38.11 36.90 37.10 15.3M
2025-05-14 39.09 39.15 37.76 38.11 24.0M
2025-05-13 39.89 39.96 38.65 38.99 26.1M
2025-05-12 37.55 40.66 37.54 39.59 41.5M
2025-05-09 38.33 38.40 36.30 36.96 23.0M
2025-05-08 37.20 39.00 37.16 38.25 29.5M
2025-05-07 38.49 38.55 36.90 37.50 25.2M
2025-05-06 37.50 38.16 37.39 38.00 28.3M
2025-04-30 35.60 37.51 35.36 37.39 28.8M
2025-04-29 34.58 35.80 33.91 35.49 19.9M
2025-04-28 35.74 35.74 34.60 34.60 14.7M
2025-04-25 35.90 36.10 34.88 35.66 21.5M
2025-04-24 36.42 37.15 35.37 35.73 31.7M
2025-04-23 34.47 37.22 34.45 36.43 44.5M
2025-04-22 35.16 35.39 33.71 33.84 20.4M
2025-04-21 32.00 35.83 31.80 34.99 30.8M
2025-04-18 33.06 33.48 32.70 32.80 11.4M
2025-04-17 32.98 34.50 32.98 33.03 18.3M
2025-04-16 33.57 34.10 32.60 33.10 17.8M
2025-04-15 33.85 34.70 33.38 33.88 20.9M
2025-04-14 34.08 34.50 33.32 33.61 20.8M
2025-04-11 31.28 34.05 31.25 33.25 27.1M
2025-04-10 32.35 33.88 32.11 32.24 33.7M
2025-04-09 28.01 32.00 27.73 31.33 40.4M
2025-04-08 30.81 32.47 30.81 30.81 14.4M
2025-04-07 34.23 34.50 34.23 34.23 3.3M
2025-04-03 38.00 39.20 37.71 38.03 11.2M
2025-04-02 38.37 39.50 38.22 38.85 15.1M
2025-04-01 38.71 39.00 38.15 38.38 11.3M
2025-03-31 38.42 38.79 36.98 38.72 20.6M
2025-03-28 40.09 40.67 38.95 38.98 20.1M
2025-03-27 41.10 41.86 40.38 40.47 17.2M
2025-03-26 40.80 42.92 40.80 41.58 19.2M
2025-03-25 42.13 43.60 41.47 41.89 22.3M
2025-03-24 43.09 43.12 40.77 42.14 22.9M
2025-03-21 44.31 45.50 42.29 43.04 31.8M
2025-03-20 43.04 45.46 42.66 44.48 34.6M
2025-03-19 45.48 46.28 43.88 44.36 35.4M
2025-03-18 45.90 46.43 44.52 45.31 29.5M
2025-03-17 46.40 47.08 43.88 45.90 50.3M
2025-03-14 41.20 46.04 41.20 46.04 60.7M
2025-03-13 45.06 45.06 41.20 41.85 35.4M
2025-03-12 45.99 47.20 45.03 45.05 40.6M
2025-03-11 44.54 45.50 43.00 44.66 36.5M
2025-03-10 46.78 47.72 44.72 46.25 39.5M
2025-03-07 44.04 48.40 44.04 47.12 62.9M
2025-03-06 44.97 45.75 44.12 45.00 49.1M
2025-03-05 44.01 46.00 43.99 44.96 42.2M
2025-03-04 43.29 46.01 43.00 44.94 37.6M
2025-03-03 47.09 47.31 42.24 43.29 43.7M
2025-02-28 47.01 49.34 44.19 46.58 59.0M
2025-02-27 52.16 52.16 47.88 49.10 82.8M
2025-02-26 48.50 53.20 48.50 53.20 61.6M
2025-02-25 43.45 49.64 43.30 48.36 85.6M
2025-02-24 43.00 47.36 41.59 45.13 77.2M
2025-02-21 43.30 44.15 42.02 43.05 47.1M
2025-02-20 43.32 46.27 42.36 43.76 62.2M
2025-02-19 40.33 43.65 40.33 43.35 51.0M
2025-02-18 41.41 42.24 40.50 40.81 34.3M
2025-02-17 39.77 42.00 39.77 41.92 47.4M
2025-02-14 42.84 42.99 39.01 39.80 64.7M
2025-02-13 44.45 46.35 42.77 42.90 56.1M
2025-02-12 42.57 44.99 42.05 44.89 62.3M
2025-02-11 43.81 44.44 42.20 43.00 57.9M
2025-02-10 45.00 45.15 42.50 44.12 77.0M
2025-02-07 44.10 48.57 43.70 46.50 105.8M
2025-02-06 42.00 45.22 41.50 44.15 83.1M
2025-02-05 43.00 44.26 41.40 42.06 89.6M
2025-01-27 47.80 47.81 43.46 43.46 70.1M
2025-01-24 42.38 48.29 42.15 48.29 94.6M
2025-01-23 43.86 46.79 41.90 43.90 91.7M
2025-01-22 44.20 45.70 43.51 43.86 73.3M
2025-01-21 43.09 45.90 41.58 45.90 110.8M
2025-01-20 39.91 45.00 39.66 43.10 99.2M
2025-01-17 41.70 43.77 40.34 42.01 104.3M
2025-01-16 39.50 41.79 39.30 40.30 135.1M
2025-01-15 37.99 37.99 37.99 37.99 14.2M
2025-01-14 32.00 34.54 31.40 34.54 66.1M
2025-01-13 33.81 34.21 30.55 31.40 122.0M
2025-01-10 30.92 31.10 30.02 31.10 33.2M
2025-01-09 25.24 28.27 24.91 28.27 55.7M
2025-01-08 24.35 26.40 23.87 25.70 58.8M
2025-01-07 23.70 24.47 23.60 24.35 28.9M
2025-01-06 23.50 23.93 22.89 23.56 21.8M
2025-01-03 24.85 24.85 23.20 23.65 36.5M
2025-01-02 24.74 26.14 24.25 25.02 40.6M