五洲交通（600368）历史行情
以下为五洲交通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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 4.130 | 4.110 | 4.140 | 4.090 | -0.010 | -0.243% | 958.70万 | 0.39亿 | 0.596% |
| 2026-10-05 | 4.130 | 4.110 | 4.140 | 4.090 | -0.010 | -0.243% | 958.70万 | 0.39亿 | 0.596% |
| 2026-10-02 | 4.130 | 4.110 | 4.140 | 4.090 | -0.010 | -0.243% | 958.70万 | 0.39亿 | 0.596% |
| 2026-10-01 | 4.130 | 4.110 | 4.140 | 4.090 | -0.010 | -0.243% | 958.70万 | 0.39亿 | 0.596% |
| 2026-09-30 | 4.130 | 4.110 | 4.140 | 4.090 | -0.010 | -0.243% | 9.59万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.110 | 4.120 | 4.150 | 4.080 | 0.020 | 0.488% | 13.05万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.160 | 4.100 | 4.170 | 4.060 | -0.050 | -1.205% | 24.51万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.110 | 4.150 | 4.190 | 4.100 | 0.030 | 0.728% | 2,949.60万 | 1.23亿 | 1.832% |
| 2026-09-24 | 4.110 | 4.150 | 4.190 | 4.100 | 0.030 | 0.728% | 29.50万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.060 | 4.120 | 4.130 | 4.040 | 0.060 | 1.478% | 19.23万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.090 | 4.060 | 4.100 | 4.040 | -0.030 | -0.733% | 19.43万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.110 | 4.090 | 4.110 | 4.060 | -0.010 | -0.244% | 17.56万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.130 | 4.100 | 4.170 | 4.100 | -0.030 | -0.726% | 17.10万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.130 | 4.130 | 4.140 | 4.070 | -0.010 | -0.242% | 28.76万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.250 | 4.140 | 4.250 | 4.120 | -0.110 | -2.588% | 41.02万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.310 | 4.250 | 4.320 | 4.250 | -0.080 | -1.848% | 24.85万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.300 | 4.330 | 4.350 | 4.270 | 0.030 | 0.698% | 24.18万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.350 | 4.300 | 4.360 | 4.240 | -0.070 | -1.602% | 40.12万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.400 | 4.370 | 4.460 | 4.370 | -0.040 | -0.907% | 33.29万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.380 | 4.410 | 4.460 | 4.370 | 0.040 | 0.915% | 36.82万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.350 | 4.370 | 4.380 | 4.290 | 0.010 | 0.229% | 42.00万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.390 | 4.360 | 4.400 | 4.310 | 0.020 | 0.461% | 28.07万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.310 | 4.340 | 4.400 | 4.300 | 0.040 | 0.930% | 33.36万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.370 | 4.300 | 4.400 | 4.280 | -0.060 | -1.376% | 40.97万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.390 | 4.360 | 4.400 | 4.350 | -0.050 | -1.134% | 27.44万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.340 | 4.410 | 4.420 | 4.330 | 0.070 | 1.613% | 35.40万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.400 | 4.340 | 4.410 | 4.290 | -0.070 | -1.587% | 33.54万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.250 | 4.410 | 4.420 | 4.230 | 0.160 | 3.765% | 57.17万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.290 | 4.250 | 4.320 | 4.240 | -0.030 | -0.701% | 37.89万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.160 | 4.280 | 4.290 | 4.120 | 0.140 | 3.382% | 64.57万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.050 | 4.140 | 4.150 | 4.050 | 0.080 | 1.970% | 44.27万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.020 | 4.060 | 4.070 | 4.020 | 0.040 | 0.995% | 26.99万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.100 | 4.020 | 4.150 | 4.000 | 0.060 | 1.515% | 42.70万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.930 | 3.960 | 3.960 | 3.920 | 0.020 | 0.508% | 9.38万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.970 | 3.940 | 3.990 | 3.920 | -0.040 | -1.005% | 13.44万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.970 | 3.980 | 4.000 | 3.950 | 0.010 | 0.252% | 11.77万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.930 | 3.970 | 3.980 | 3.910 | 0.040 | 1.018% | 13.07万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.960 | 3.930 | 3.970 | 3.920 | -0.020 | -0.506% | 16.39万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.020 | 3.950 | 4.020 | 3.940 | -0.070 | -1.741% | 16.45万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.990 | 4.020 | 4.030 | 3.970 | 0.030 | 0.752% | 13.84万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.030 | 3.990 | 4.050 | 3.970 | -0.080 | -1.966% | 24.11万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.920 | 4.070 | 4.080 | 3.910 | 0.140 | 3.562% | 33.19万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.940 | 3.930 | 3.940 | 3.890 | 0.000 | 0.000% | 11.23万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.920 | 3.930 | 3.940 | 3.870 | 0.010 | 0.255% | 14.93万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.890 | 3.920 | 3.970 | 3.890 | 0.020 | 0.513% | 19.64万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.960 | 3.900 | 3.980 | 3.880 | -0.060 | -1.515% | 25.25万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.880 | 3.960 | 4.050 | 3.870 | 0.080 | 2.062% | 30.45万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.860 | 3.880 | 3.900 | 3.820 | 0.010 | 0.258% | 12.57万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.850 | 3.870 | 3.900 | 3.850 | 0.020 | 0.519% | 13.28万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.800 | 3.850 | 3.870 | 3.790 | 0.050 | 1.316% | 12.72万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.770 | 3.800 | 3.810 | 3.750 | 0.030 | 0.796% | 9.67万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.730 | 3.770 | 3.800 | 3.730 | 0.020 | 0.533% | 8.95万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.780 | 3.750 | 3.840 | 3.750 | -0.050 | -1.316% | 11.57万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.720 | 3.800 | 3.830 | 3.700 | 0.080 | 2.151% | 14.99万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.700 | 3.720 | 3.740 | 3.660 | 0.000 | 0.000% | 13.11万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.780 | 3.720 | 3.810 | 3.700 | -0.060 | -1.587% | 21.90万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.820 | 3.780 | 3.880 | 3.740 | -0.040 | -1.047% | 22.63万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.860 | 3.820 | 3.940 | 3.810 | -0.040 | -1.036% | 28.99万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.820 | 3.860 | 3.890 | 3.820 | 0.030 | 0.783% | 17.59万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.820 | 3.830 | 3.840 | 3.780 | -0.010 | -0.260% | 18.07万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.690 | 3.840 | 3.850 | 3.660 | 0.150 | 4.065% | 25.33万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.670 | 3.690 | 3.750 | 3.600 | 0.080 | 2.216% | 20.31万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.540 | 3.610 | 3.630 | 3.520 | 0.060 | 1.690% | 11.80万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.530 | 3.550 | 3.550 | 3.510 | 0.010 | 0.282% | 6.90万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.510 | 3.540 | 3.550 | 3.470 | 0.030 | 0.855% | 7.92万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.580 | 3.510 | 3.590 | 3.500 | -0.050 | -1.404% | 9.19万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.520 | 3.560 | 3.570 | 3.490 | 0.090 | 2.594% | 11.97万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.460 | 3.470 | 3.500 | 3.450 | 0.020 | 0.580% | 6.14万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.410 | 3.450 | 3.480 | 3.410 | 0.030 | 0.877% | 7.93万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.370 | 3.420 | 3.440 | 3.350 | 0.070 | 2.090% | 8.28万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.390 | 3.350 | 3.400 | 3.330 | -0.011 | -0.327% | 8.25万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.331 | 3.361 | 3.381 | 3.261 | 0.030 | 0.901% | 11.19万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.351 | 3.331 | 3.391 | 3.331 | -0.040 | -1.187% | 9.45万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.411 | 3.371 | 3.421 | 3.341 | -0.050 | -1.462% | 7.34万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.391 | 3.421 | 3.431 | 3.371 | 0.000 | 0.000% | 6.99万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.391 | 3.421 | 3.451 | 3.361 | 0.050 | 1.483% | 10.58万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.351 | 3.371 | 3.381 | 3.251 | 0.000 | 0.000% | 13.44万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.511 | 3.371 | 3.511 | 3.311 | -0.140 | -3.987% | 24.31万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.581 | 3.511 | 3.601 | 3.481 | -0.090 | -2.499% | 13.49万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.611 | 3.601 | 3.621 | 3.581 | -0.020 | -0.552% | 8.16万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.591 | 3.621 | 3.651 | 3.581 | -0.020 | -0.549% | 10.78万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.611 | 3.641 | 3.641 | 3.601 | 0.040 | 1.111% | 9.97万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.661 | 3.601 | 3.671 | 3.591 | -0.080 | -2.173% | 12.83万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.721 | 3.681 | 3.721 | 3.651 | -0.040 | -1.075% | 12.63万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.721 | 3.721 | 3.731 | 3.691 | 0.010 | 0.269% | 7.57万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.771 | 3.711 | 3.781 | 3.681 | -0.090 | -2.368% | 19.71万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.821 | 3.801 | 3.851 | 3.781 | -0.030 | -0.783% | 17.64万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.881 | 3.831 | 3.961 | 3.821 | -0.080 | -2.046% | 26.34万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.851 | 3.911 | 3.951 | 3.811 | 0.060 | 1.558% | 37.50万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.841 | 3.851 | 3.871 | 3.821 | 0.000 | 0.000% | 16.69万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.781 | 3.851 | 3.851 | 3.751 | 0.070 | 1.851% | 19.44万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.741 | 3.781 | 3.801 | 3.711 | 0.040 | 1.069% | 16.75万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.791 | 3.741 | 3.811 | 3.731 | -0.050 | -1.319% | 15.25万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.781 | 3.791 | 3.841 | 3.771 | 0.010 | 0.264% | 12.67万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.801 | 3.781 | 3.811 | 3.761 | -0.040 | -1.047% | 9.30万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.771 | 3.821 | 3.821 | 3.761 | 0.050 | 1.326% | 12.75万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.811 | 3.771 | 3.841 | 3.741 | -0.010 | -0.264% | 12.84万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.781 | 3.781 | 3.851 | 3.761 | 0.010 | 0.265% | 18.32万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.821 | 3.771 | 3.821 | 3.761 | -0.050 | -1.309% | 9.62万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.761 | 3.821 | 3.831 | 3.751 | 0.060 | 1.595% | 13.09万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.741 | 3.761 | 3.761 | 3.731 | 0.030 | 0.804% | 9.87万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.771 | 3.731 | 3.781 | 3.721 | -0.040 | -1.061% | 18.18万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.831 | 3.771 | 3.841 | 3.771 | -0.070 | -1.822% | 17.52万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.811 | 3.841 | 3.851 | 3.801 | 0.020 | 0.523% | 13.22万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.871 | 3.821 | 3.901 | 3.821 | -0.060 | -1.546% | 18.63万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.931 | 3.881 | 3.951 | 3.851 | -0.090 | -2.266% | 30.38万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.741 | 3.971 | 4.021 | 3.741 | 0.220 | 5.865% | 71.04万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.751 | 3.751 | 3.761 | 3.741 | -0.010 | -0.266% | 6.98万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.761 | 3.761 | 3.761 | 3.731 | 0.010 | 0.267% | 8.31万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.761 | 3.751 | 3.771 | 3.721 | -0.010 | -0.266% | 8.32万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.741 | 3.761 | 3.771 | 3.731 | 0.020 | 0.535% | 8.42万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.711 | 3.741 | 3.741 | 3.701 | 0.020 | 0.537% | 9.10万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.681 | 3.721 | 3.731 | 3.671 | 0.060 | 1.639% | 11.41万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.681 | 3.661 | 3.691 | 3.651 | -0.020 | -0.543% | 10.54万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.721 | 3.681 | 3.721 | 3.651 | -0.040 | -1.075% | 14.48万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.721 | 3.721 | 3.741 | 3.711 | -0.020 | -0.535% | 4.67万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.711 | 3.741 | 3.741 | 3.711 | 0.010 | 0.268% | 7.33万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.721 | 3.731 | 3.731 | 3.701 | -0.030 | -0.798% | 11.88万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.741 | 3.761 | 3.811 | 3.721 | 0.030 | 0.804% | 13.92万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.731 | 3.731 | 3.741 | 3.711 | 0.000 | 0.000% | 6.84万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.731 | 3.731 | 3.741 | 3.711 | 0.010 | 0.269% | 8.02万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.711 | 3.721 | 3.721 | 3.691 | 0.020 | 0.540% | 6.14万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.701 | 3.701 | 3.701 | 3.681 | -0.020 | -0.537% | 6.00万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.721 | 3.721 | 3.731 | 3.701 | 0.030 | 0.813% | 8.53万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.741 | 3.691 | 3.741 | 3.681 | 0.000 | 0.000% | 12.03万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.711 | 3.761 | 3.811 | 3.701 | 0.000 | 0.000% | 17.60万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.651 | 3.681 | 3.691 | 3.631 | 0.000 | 0.000% | 6.39万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.741 | 3.661 | 3.741 | 3.641 | 0.000 | 0.000% | 10.52万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.771 | 3.741 | 3.781 | 3.721 | 0.000 | 0.000% | 8.57万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.801 | 3.781 | 3.821 | 3.761 | 0.000 | 0.000% | 8.34万 | 0.00亿 | 0.000% |