苏常柴Ａ（000570）历史行情
以下为苏常柴Ａ近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 5.360 | 5.410 | 5.520 | 5.310 | 0.000 | 0.000% | 2,314.22万 | 1.26亿 | 4.165% |
| 2026-10-19 | 5.500 | 5.410 | 5.540 | 5.270 | -0.090 | -1.636% | 28.32万 | 0.00亿 | 0.000% |
| 2026-10-16 | 5.370 | 5.500 | 5.500 | 5.340 | 0.200 | 3.774% | 32.37万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.220 | 5.300 | 5.410 | 5.190 | -0.030 | -0.563% | 30.19万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.550 | 5.330 | 5.730 | 5.330 | 0.020 | 0.377% | 31.98万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.200 | 5.310 | 5.350 | 5.120 | 0.070 | 1.336% | 8.96万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.300 | 5.240 | 5.370 | 5.200 | -0.080 | -1.504% | 8.71万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.280 | 5.320 | 5.330 | 5.150 | 0.020 | 0.377% | 9.21万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.290 | 5.300 | 5.350 | 5.260 | 0.020 | 0.379% | 6.30万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.300 | 5.280 | 5.330 | 5.250 | 0.010 | 0.190% | 617.70万 | 0.33亿 | 1.112% |
| 2026-10-06 | 5.300 | 5.280 | 5.330 | 5.250 | 0.010 | 0.190% | 617.70万 | 0.33亿 | 1.112% |
| 2026-10-05 | 5.300 | 5.280 | 5.330 | 5.250 | 0.010 | 0.190% | 617.70万 | 0.33亿 | 1.112% |
| 2026-10-02 | 5.300 | 5.280 | 5.330 | 5.250 | 0.010 | 0.190% | 617.70万 | 0.33亿 | 1.112% |
| 2026-10-01 | 5.300 | 5.280 | 5.330 | 5.250 | 0.010 | 0.190% | 617.70万 | 0.33亿 | 1.112% |
| 2026-09-30 | 5.300 | 5.280 | 5.330 | 5.250 | 0.010 | 0.190% | 6.18万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.230 | 5.270 | 5.310 | 5.170 | 0.050 | 0.958% | 6.21万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.260 | 5.220 | 5.300 | 5.180 | -0.060 | -1.136% | 9.00万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.260 | 5.280 | 5.320 | 5.210 | 0.020 | 0.380% | 661.18万 | 0.35亿 | 1.190% |
| 2026-09-24 | 5.260 | 5.280 | 5.320 | 5.210 | 0.020 | 0.380% | 6.61万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.310 | 5.260 | 5.310 | 5.230 | -0.050 | -0.942% | 6.36万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.330 | 5.310 | 5.370 | 5.260 | -0.040 | -0.748% | 7.87万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.260 | 5.350 | 5.450 | 5.220 | 0.090 | 1.711% | 10.10万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.180 | 5.260 | 5.280 | 5.150 | 0.080 | 1.544% | 8.84万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.100 | 5.180 | 5.180 | 5.050 | 0.080 | 1.569% | 6.93万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.070 | 5.100 | 5.140 | 5.000 | 0.030 | 0.592% | 6.23万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.200 | 5.070 | 5.230 | 5.050 | -0.170 | -3.244% | 9.01万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.150 | 5.240 | 5.290 | 5.150 | 0.050 | 0.963% | 7.87万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.240 | 5.190 | 5.260 | 5.140 | -0.110 | -2.075% | 8.61万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.340 | 5.300 | 5.380 | 5.280 | -0.070 | -1.304% | 6.95万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.310 | 5.370 | 5.400 | 5.280 | 0.060 | 1.130% | 9.61万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.230 | 5.310 | 5.360 | 5.210 | 0.080 | 1.530% | 7.75万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.180 | 5.230 | 5.260 | 5.180 | 0.030 | 0.577% | 6.75万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.220 | 5.200 | 5.280 | 5.180 | 0.010 | 0.193% | 7.90万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.290 | 5.190 | 5.340 | 5.190 | -0.100 | -1.890% | 10.15万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.270 | 5.290 | 5.320 | 5.240 | -0.020 | -0.377% | 9.26万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.240 | 5.310 | 5.340 | 5.230 | 0.080 | 1.530% | 11.28万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.210 | 5.230 | 5.270 | 5.200 | -0.010 | -0.191% | 10.00万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.180 | 5.240 | 5.260 | 5.140 | 0.080 | 1.550% | 12.20万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.160 | 5.160 | 5.220 | 5.100 | 0.000 | 0.000% | 8.04万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.140 | 5.160 | 5.190 | 5.120 | 0.020 | 0.389% | 8.18万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.990 | 5.140 | 5.150 | 4.980 | 0.110 | 2.187% | 14.68万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.010 | 5.030 | 5.070 | 4.940 | 0.010 | 0.199% | 12.06万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.050 | 5.020 | 5.050 | 4.940 | -0.040 | -0.791% | 13.09万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.040 | 5.060 | 5.080 | 4.980 | 0.070 | 1.403% | 9.77万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.110 | 4.990 | 5.110 | 4.980 | -0.120 | -2.348% | 11.20万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.080 | 5.110 | 5.120 | 5.020 | 0.030 | 0.591% | 8.53万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.990 | 5.080 | 5.090 | 4.940 | 0.080 | 1.600% | 9.59万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.020 | 5.000 | 5.040 | 4.960 | -0.010 | -0.200% | 8.07万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.130 | 5.010 | 5.140 | 5.000 | -0.090 | -1.765% | 12.18万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.990 | 5.100 | 5.150 | 4.990 | 0.100 | 2.000% | 11.68万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.050 | 5.000 | 5.050 | 4.960 | -0.050 | -0.990% | 7.71万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.930 | 5.050 | 5.050 | 4.910 | 0.120 | 2.434% | 13.13万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.990 | 4.930 | 5.000 | 4.870 | -0.070 | -1.400% | 9.91万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.980 | 5.000 | 5.020 | 4.910 | 0.000 | 0.000% | 10.09万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.990 | 5.000 | 5.060 | 4.940 | -0.010 | -0.200% | 10.92万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.050 | 5.010 | 5.090 | 4.990 | -0.040 | -0.792% | 11.16万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.970 | 5.050 | 5.060 | 4.960 | 0.090 | 1.815% | 11.32万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.910 | 4.960 | 4.960 | 4.890 | 0.070 | 1.431% | 10.31万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.900 | 4.890 | 4.980 | 4.830 | -0.030 | -0.610% | 11.07万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.870 | 4.920 | 4.950 | 4.850 | 0.070 | 1.443% | 10.08万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.790 | 4.850 | 4.900 | 4.770 | 0.030 | 0.622% | 8.43万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.730 | 4.820 | 4.840 | 4.720 | 0.080 | 1.688% | 9.08万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.850 | 4.740 | 4.870 | 4.710 | -0.130 | -2.669% | 9.36万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.680 | 4.870 | 4.890 | 4.670 | 0.180 | 3.838% | 13.23万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.700 | 4.690 | 4.780 | 4.660 | -0.070 | -1.471% | 11.85万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.850 | 4.760 | 4.870 | 4.630 | -0.120 | -2.459% | 20.67万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.810 | 4.880 | 5.030 | 4.800 | 0.110 | 2.306% | 19.29万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.940 | 4.770 | 5.030 | 4.730 | -0.170 | -3.441% | 14.83万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.910 | 4.940 | 5.010 | 4.850 | 0.030 | 0.611% | 12.39万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.830 | 4.910 | 4.950 | 4.790 | 0.050 | 1.029% | 12.99万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.700 | 4.860 | 4.870 | 4.660 | 0.150 | 3.185% | 11.47万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.860 | 4.710 | 4.890 | 4.680 | -0.150 | -3.086% | 11.76万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.750 | 4.860 | 4.950 | 4.690 | 0.030 | 0.621% | 14.50万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.810 | 4.830 | 4.870 | 4.660 | 0.000 | 0.000% | 12.89万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.830 | 4.830 | 4.850 | 4.700 | 0.000 | 0.000% | 11.60万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.940 | 4.830 | 4.970 | 4.790 | -0.150 | -3.012% | 11.02万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.000 | 4.980 | 5.070 | 4.940 | -0.020 | -0.400% | 10.60万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.840 | 5.000 | 5.040 | 4.820 | 0.170 | 3.520% | 15.75万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.810 | 4.830 | 4.920 | 4.780 | 0.050 | 1.046% | 12.82万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.670 | 4.780 | 4.840 | 4.640 | 0.110 | 2.355% | 13.24万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.680 | 4.670 | 4.790 | 4.630 | -0.030 | -0.638% | 10.88万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.740 | 4.700 | 4.740 | 4.540 | -0.040 | -0.844% | 15.29万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.800 | 4.740 | 4.810 | 4.670 | -0.070 | -1.455% | 12.43万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.930 | 4.810 | 4.930 | 4.780 | -0.130 | -2.632% | 11.47万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.070 | 4.940 | 5.130 | 4.890 | -0.170 | -3.327% | 11.67万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.010 | 5.110 | 5.250 | 5.000 | 0.070 | 1.389% | 13.61万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.020 | 5.040 | 5.050 | 4.810 | 0.000 | 0.000% | 15.72万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.110 | 5.040 | 5.130 | 5.000 | -0.080 | -1.563% | 10.46万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.190 | 5.120 | 5.200 | 5.070 | -0.070 | -1.349% | 9.48万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.220 | 5.190 | 5.220 | 5.080 | -0.030 | -0.575% | 11.32万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.240 | 5.220 | 5.340 | 5.160 | 0.020 | 0.385% | 11.20万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.130 | 5.200 | 5.260 | 5.060 | 0.090 | 1.761% | 13.47万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.150 | 5.110 | 5.210 | 5.030 | -0.090 | -1.731% | 10.38万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.310 | 5.200 | 5.340 | 5.100 | -0.140 | -2.622% | 12.99万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.330 | 5.340 | 5.520 | 5.270 | -0.010 | -0.187% | 10.16万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.430 | 5.350 | 5.540 | 5.260 | -0.170 | -3.080% | 11.21万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.490 | 5.520 | 5.630 | 5.390 | 0.020 | 0.364% | 11.92万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.550 | 5.500 | 5.630 | 5.420 | -0.100 | -1.786% | 11.72万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.560 | 5.600 | 5.630 | 5.500 | 0.040 | 0.719% | 11.85万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.660 | 5.560 | 5.720 | 5.530 | -0.100 | -1.767% | 15.10万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.500 | 5.660 | 5.680 | 5.450 | 0.120 | 2.166% | 14.12万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.680 | 5.540 | 5.730 | 5.490 | -0.120 | -2.120% | 13.08万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.550 | 5.660 | 5.680 | 5.510 | 0.090 | 1.616% | 14.52万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.700 | 5.570 | 5.790 | 5.490 | -0.130 | -2.281% | 16.77万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.920 | 5.700 | 5.940 | 5.630 | -0.210 | -3.553% | 18.37万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.130 | 5.910 | 6.170 | 5.880 | -0.220 | -3.589% | 18.71万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.110 | 6.130 | 6.160 | 5.960 | 0.100 | 1.658% | 15.35万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.210 | 6.030 | 6.330 | 5.990 | -0.180 | -2.899% | 18.11万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.330 | 6.210 | 6.330 | 6.090 | -0.118 | -1.865% | 14.90万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.318 | 6.328 | 6.338 | 6.188 | 0.010 | 0.158% | 14.48万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.458 | 6.318 | 6.488 | 6.198 | -0.130 | -2.016% | 17.53万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.488 | 6.448 | 6.558 | 6.388 | -0.030 | -0.463% | 16.24万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.668 | 6.478 | 6.698 | 6.468 | -0.190 | -2.849% | 17.93万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.658 | 6.668 | 6.718 | 6.558 | 0.000 | 0.000% | 19.67万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.778 | 6.668 | 6.808 | 6.618 | -0.140 | -2.056% | 25.23万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.778 | 6.808 | 6.838 | 6.668 | 0.150 | 2.253% | 27.97万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.538 | 6.658 | 6.658 | 6.508 | 0.110 | 1.680% | 22.43万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.498 | 6.548 | 6.688 | 6.428 | 0.030 | 0.460% | 23.40万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.458 | 6.518 | 6.528 | 6.328 | 0.120 | 1.876% | 22.72万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.468 | 6.398 | 6.528 | 6.378 | -0.090 | -1.387% | 20.35万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.478 | 6.488 | 6.548 | 6.438 | 0.010 | 0.154% | 26.74万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.678 | 6.478 | 6.688 | 6.448 | -0.200 | -2.995% | 35.14万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.638 | 6.678 | 6.708 | 6.518 | 0.000 | 0.000% | 33.34万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.678 | 6.678 | 6.878 | 6.618 | -0.100 | -1.475% | 34.69万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.748 | 6.778 | 6.928 | 6.708 | 0.030 | 0.445% | 49.44万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.618 | 6.748 | 6.768 | 6.578 | 0.000 | 0.000% | 43.85万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.668 | 6.658 | 6.898 | 6.588 | -0.020 | -0.299% | 47.34万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.598 | 6.678 | 6.698 | 6.488 | 0.000 | 0.000% | 67.52万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.738 | 6.588 | 6.858 | 6.328 | 0.000 | 0.000% | 116.99万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.170 | 6.720 | 6.720 | 6.080 | 0.610 | 9.980% | 59.91万 | 3.88亿 | 10.780% |
| 2026-04-15 | 6.248 | 6.108 | 6.348 | 6.048 | 0.000 | 0.000% | 80.53万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.798 | 5.768 | 5.888 | 5.698 | 0.050 | 0.874% | 14.04万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.678 | 5.718 | 5.728 | 5.628 | 0.000 | 0.000% | 7.64万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.638 | 5.688 | 5.778 | 5.618 | 0.000 | 0.000% | 9.47万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.608 | 5.598 | 5.658 | 5.568 | 0.000 | 0.000% | 9.67万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.548 | 5.648 | 5.658 | 5.528 | 0.000 | 0.000% | 11.54万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.258 | 5.468 | 5.488 | 5.248 | 0.000 | 0.000% | 11.73万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.578 | 5.258 | 5.598 | 5.248 | 0.000 | 0.000% | 14.23万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.658 | 5.548 | 5.708 | 5.488 | 0.000 | 0.000% | 10.93万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.748 | 5.678 | 5.808 | 5.638 | 0.000 | 0.000% | 11.27万 | 0.00亿 | 0.000% |