五洲新春（603667）历史行情

以下为五洲新春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
2026-10-09	46.870	47.500	47.940	44.000	0.500	1.064%	1,381.96万	6.34亿	3.774%
2026-10-08	49.500	47.000	49.700	46.720	-2.430	-4.916%	11.96万	0.00亿	0.000%
2026-10-07	49.950	49.430	51.060	48.840	-0.410	-0.823%	1,304.04万	6.52亿	3.561%
2026-10-06	49.950	49.430	51.060	48.840	-0.410	-0.823%	1,304.04万	6.52亿	3.561%
2026-10-05	49.950	49.430	51.060	48.840	-0.410	-0.823%	1,304.04万	6.52亿	3.561%
2026-10-02	49.950	49.430	51.060	48.840	-0.410	-0.823%	1,304.04万	6.52亿	3.561%
2026-10-01	49.950	49.430	51.060	48.840	-0.410	-0.823%	1,304.04万	6.52亿	3.561%
2026-09-30	49.950	49.430	51.060	48.840	-0.410	-0.823%	13.04万	0.00亿	0.000%
2026-09-29	48.940	49.840	51.480	48.080	0.420	0.850%	15.09万	0.00亿	0.000%
2026-09-28	50.850	49.420	51.290	48.800	-1.230	-2.428%	14.65万	0.00亿	0.000%
2026-09-27	49.750	50.650	53.110	49.090	0.960	1.932%	2,469.88万	12.69亿	6.745%
2026-09-24	49.750	50.650	53.110	49.090	0.960	1.932%	24.70万	0.00亿	0.000%
2026-09-23	50.100	49.690	50.490	49.450	-0.340	-0.680%	6.16万	0.00亿	0.000%
2026-09-22	51.050	50.030	51.870	49.890	-0.940	-1.844%	8.88万	0.00亿	0.000%
2026-09-21	51.090	50.970	52.490	50.900	-0.140	-0.274%	10.84万	0.00亿	0.000%
2026-09-18	51.200	51.110	52.480	49.880	0.600	1.188%	15.15万	0.00亿	0.000%
2026-09-17	48.610	50.510	50.880	48.400	1.780	3.653%	17.54万	0.00亿	0.000%
2026-09-16	49.770	48.730	49.770	48.200	-0.360	-0.733%	7.68万	0.00亿	0.000%
2026-09-15	49.600	49.090	50.570	48.000	0.170	0.348%	12.76万	0.00亿	0.000%
2026-09-14	47.200	48.920	49.900	46.700	1.780	3.776%	14.92万	0.00亿	0.000%
2026-09-11	47.570	47.140	47.570	45.890	-1.010	-2.098%	10.97万	0.00亿	0.000%
2026-09-10	49.500	48.150	49.560	48.110	-1.810	-3.623%	10.04万	0.00亿	0.000%
2026-09-09	51.000	49.960	51.300	49.660	-1.010	-1.982%	8.61万	0.00亿	0.000%
2026-09-08	51.460	50.970	52.780	50.780	-0.160	-0.313%	12.58万	0.00亿	0.000%
2026-09-07	49.000	51.130	52.250	49.000	2.280	4.667%	22.26万	0.00亿	0.000%
2026-09-04	51.720	48.850	52.470	48.440	-2.340	-4.571%	15.44万	0.00亿	0.000%
2026-09-03	50.390	51.190	52.100	50.390	0.810	1.608%	12.42万	0.00亿	0.000%
2026-09-02	50.600	50.380	51.190	49.810	-0.520	-1.022%	7.80万	0.00亿	0.000%
2026-09-01	52.110	50.900	53.500	50.850	-1.300	-2.490%	10.26万	0.00亿	0.000%
2026-08-31	50.000	52.200	52.340	49.710	1.440	2.837%	13.06万	0.00亿	0.000%
2026-08-28	51.850	50.760	52.690	50.710	-1.790	-3.406%	12.67万	0.00亿	0.000%
2026-08-27	51.100	52.550	52.680	50.710	1.860	3.669%	15.73万	0.00亿	0.000%
2026-08-26	50.990	50.690	52.950	50.420	-0.150	-0.295%	13.87万	0.00亿	0.000%
2026-08-25	50.430	50.840	51.660	49.760	-0.510	-0.993%	10.36万	0.00亿	0.000%
2026-08-24	53.750	51.350	53.990	50.590	-0.380	-0.735%	16.77万	0.00亿	0.000%
2026-08-21	48.500	51.730	52.200	48.100	2.550	5.185%	18.00万	0.00亿	0.000%
2026-08-20	51.000	49.180	51.000	48.200	-1.850	-3.625%	17.61万	0.00亿	0.000%
2026-08-19	55.170	51.030	55.800	51.030	-5.670	-10.000%	18.25万	0.00亿	0.000%
2026-08-18	56.120	56.700	56.830	55.400	0.360	0.639%	18.26万	0.00亿	0.000%
2026-08-17	55.700	56.340	56.470	54.520	1.140	2.065%	12.30万	0.00亿	0.000%
2026-08-14	55.850	55.200	56.190	54.330	-0.560	-1.004%	12.25万	0.00亿	0.000%
2026-08-13	57.000	55.760	58.200	55.760	-0.760	-1.345%	18.90万	0.00亿	0.000%
2026-08-12	56.630	56.520	58.180	56.000	-0.100	-0.177%	21.26万	0.00亿	0.000%
2026-08-11	54.020	56.620	57.380	53.300	2.310	4.253%	27.85万	0.00亿	0.000%
2026-08-10	55.990	54.310	56.060	54.020	-1.320	-2.373%	12.30万	0.00亿	0.000%
2026-08-07	55.600	55.630	55.690	54.210	0.500	0.907%	14.86万	0.00亿	0.000%
2026-08-06	54.670	55.130	56.000	54.010	0.130	0.236%	16.91万	0.00亿	0.000%
2026-08-05	54.450	55.000	55.480	54.000	0.550	1.010%	18.21万	0.00亿	0.000%
2026-08-04	54.000	54.450	54.830	52.600	0.750	1.397%	15.92万	0.00亿	0.000%
2026-08-03	51.990	53.700	54.440	51.870	1.850	3.568%	18.86万	0.00亿	0.000%
2026-07-31	50.280	51.850	53.060	50.000	3.610	7.483%	23.92万	0.00亿	0.000%
2026-07-30	49.810	48.240	50.280	47.670	-2.040	-4.057%	12.84万	0.00亿	0.000%
2026-07-29	50.900	50.280	51.680	48.910	-0.570	-1.121%	13.82万	0.00亿	0.000%
2026-07-28	51.010	50.850	53.230	50.700	-0.930	-1.796%	12.75万	0.00亿	0.000%
2026-07-27	49.130	51.780	51.880	49.000	2.620	5.330%	15.58万	0.00亿	0.000%
2026-07-24	50.800	49.160	51.750	49.160	-3.590	-6.806%	16.15万	0.00亿	0.000%
2026-07-23	51.990	52.750	53.560	51.800	-0.870	-1.623%	13.17万	0.00亿	0.000%
2026-07-22	54.500	53.620	55.300	53.010	-1.740	-3.143%	15.26万	0.00亿	0.000%
2026-07-21	53.520	55.360	55.370	50.220	1.840	3.438%	21.19万	0.00亿	0.000%
2026-07-20	54.080	53.520	56.800	50.960	-0.550	-1.017%	22.51万	0.00亿	0.000%
2026-07-17	58.070	54.070	59.280	53.710	-4.110	-7.064%	19.67万	0.00亿	0.000%
2026-07-16	58.030	58.180	60.270	57.710	-1.120	-1.889%	13.97万	0.00亿	0.000%
2026-07-15	59.800	59.300	60.360	57.400	0.140	0.237%	15.28万	0.00亿	0.000%
2026-07-14	58.700	59.160	59.450	56.660	0.200	0.339%	15.52万	0.00亿	0.000%
2026-07-13	59.900	58.960	61.200	58.660	-2.540	-4.130%	18.62万	0.00亿	0.000%
2026-07-10	59.000	61.500	63.580	59.000	1.850	3.101%	31.21万	0.00亿	0.000%
2026-07-09	58.900	59.650	59.650	56.450	0.750	1.273%	24.63万	0.00亿	0.000%
2026-07-08	63.570	58.900	64.220	58.880	-4.670	-7.346%	27.13万	0.00亿	0.000%
2026-07-07	67.030	63.570	70.300	63.370	-4.970	-7.251%	37.79万	0.00亿	0.000%
2026-07-06	73.360	68.540	73.800	68.540	-7.610	-9.993%	43.03万	0.00亿	0.000%
2026-07-03	70.190	76.150	77.200	68.900	5.970	8.507%	55.56万	0.00亿	0.000%
2026-07-02	68.060	70.180	72.990	68.050	2.120	3.115%	43.16万	0.00亿	0.000%
2026-07-01	65.460	68.060	70.720	64.800	2.540	3.877%	35.90万	0.00亿	0.000%
2026-06-30	62.500	65.520	65.680	61.450	4.290	7.006%	27.29万	0.00亿	0.000%
2026-06-29	59.800	61.230	62.250	58.530	0.570	0.940%	23.20万	0.00亿	0.000%
2026-06-26	63.500	60.660	64.570	60.660	-3.410	-5.322%	21.65万	0.00亿	0.000%
2026-06-25	65.000	64.070	67.420	64.030	-2.030	-3.071%	24.00万	0.00亿	0.000%
2026-06-24	65.610	66.100	67.150	63.400	2.590	4.078%	26.52万	0.00亿	0.000%
2026-06-23	65.120	63.510	66.800	63.500	-2.260	-3.436%	20.04万	0.00亿	0.000%
2026-06-22	67.020	65.770	67.500	63.350	-1.960	-2.894%	28.60万	0.00亿	0.000%
2026-06-18	66.750	67.730	68.440	66.010	1.210	1.819%	23.24万	0.00亿	0.000%
2026-06-17	66.000	66.520	67.450	65.520	0.140	0.211%	18.05万	0.00亿	0.000%
2026-06-16	66.650	66.380	67.790	65.090	-0.620	-0.925%	21.15万	0.00亿	0.000%
2026-06-15	64.500	67.000	67.290	64.100	3.070	4.802%	21.98万	0.00亿	0.000%
2026-06-12	66.000	63.930	66.390	63.720	-0.960	-1.479%	19.50万	0.00亿	0.000%
2026-06-11	65.150	64.890	67.650	63.450	-2.070	-3.091%	23.67万	0.00亿	0.000%
2026-06-10	71.600	66.960	72.350	66.920	-6.000	-8.224%	26.57万	0.00亿	0.000%
2026-06-09	74.880	72.960	74.880	70.680	-1.510	-2.028%	31.31万	0.00亿	0.000%
2026-06-08	70.580	74.470	76.050	70.510	0.250	0.337%	38.10万	0.00亿	0.000%
2026-06-05	71.080	74.220	77.960	67.180	2.500	3.486%	48.43万	0.00亿	0.000%
2026-06-04	69.340	71.720	73.760	68.590	1.570	2.238%	32.58万	0.00亿	0.000%
2026-06-03	68.330	70.150	72.880	67.840	1.240	1.799%	34.48万	0.00亿	0.000%
2026-06-02	69.670	68.910	72.090	68.580	0.700	1.026%	28.63万	0.00亿	0.000%
2026-06-01	71.620	68.210	72.440	68.180	-3.430	-4.788%	26.06万	0.00亿	0.000%
2026-05-29	74.680	71.640	76.270	70.430	-2.980	-3.994%	31.22万	0.00亿	0.000%
2026-05-28	76.630	74.620	76.870	72.180	-3.310	-4.247%	39.82万	0.00亿	0.000%
2026-05-27	83.880	77.930	83.880	77.930	-8.670	-10.012%	48.47万	0.00亿	0.000%
2026-05-26	86.960	86.600	90.460	84.880	-0.360	-0.414%	44.23万	0.00亿	0.000%
2026-05-25	87.880	86.960	90.210	85.380	-1.090	-1.238%	43.10万	0.00亿	0.000%
2026-05-22	84.280	88.050	88.920	81.280	3.430	4.053%	57.78万	0.00亿	0.000%
2026-05-21	79.980	84.620	87.750	79.980	4.740	5.934%	62.75万	0.00亿	0.000%
2026-05-20	82.080	79.880	82.440	78.930	-3.880	-4.632%	40.19万	0.00亿	0.000%
2026-05-19	84.860	83.760	86.880	82.720	-1.120	-1.320%	39.06万	0.00亿	0.000%
2026-05-18	81.580	84.880	87.680	80.880	0.570	0.676%	67.30万	0.00亿	0.000%
2026-05-15	76.910	84.310	84.530	75.780	7.480	9.736%	80.13万	0.00亿	0.000%
2026-05-14	80.880	76.830	85.380	76.720	-4.450	-5.475%	51.96万	0.00亿	0.000%
2026-05-13	78.880	81.280	82.480	78.080	1.460	1.829%	38.55万	0.00亿	0.000%
2026-05-12	78.680	79.820	82.880	77.890	0.760	0.961%	45.66万	0.00亿	0.000%
2026-05-11	78.080	79.060	80.380	75.880	1.010	1.294%	60.84万	0.00亿	0.000%
2026-05-08	71.200	78.050	78.050	71.180	7.110	10.023%	38.15万	0.00亿	0.000%
2026-05-07	67.080	70.940	71.650	66.800	3.870	5.770%	28.61万	0.00亿	0.000%
2026-05-06	66.290	67.070	68.050	66.290	0.810	1.222%	15.88万	0.00亿	0.000%
2026-04-30	63.510	66.260	67.180	63.480	2.230	3.483%	16.93万	0.00亿	0.000%
2026-04-29	62.400	64.030	64.480	62.180	1.080	1.716%	13.12万	0.00亿	0.000%
2026-04-28	65.880	62.950	66.560	62.710	-3.620	-5.438%	18.30万	0.00亿	0.000%
2026-04-27	66.180	66.570	67.310	65.050	-0.340	-0.508%	14.24万	0.00亿	0.000%
2026-04-24	67.890	66.910	69.370	66.890	-1.270	-1.863%	14.75万	0.00亿	0.000%
2026-04-23	70.880	68.180	70.930	67.070	-2.920	-4.107%	28.47万	0.00亿	0.000%
2026-04-22	69.930	71.100	72.150	69.920	0.060	0.084%	18.84万	0.00亿	0.000%
2026-04-21	69.580	71.040	72.640	68.790	1.000	1.428%	25.71万	0.00亿	0.000%
2026-04-20	70.600	70.040	71.370	69.760	-0.390	-0.554%	19.80万	0.00亿	0.000%
2026-04-17	69.750	70.430	71.460	68.890	-0.400	-0.565%	19.17万	0.00亿	0.000%
2026-04-16	72.780	70.830	73.360	69.890	0.760	1.085%	25.35万	0.00亿	0.000%
2026-04-15	71.880	70.070	72.740	69.680	-1.060	-1.490%	21.04万	0.00亿	0.000%
2026-04-14	70.260	71.130	71.210	68.560	1.900	2.744%	23.22万	0.00亿	0.000%
2026-04-13	68.950	69.230	70.350	68.940	0.000	0.000%	15.97万	0.00亿	0.000%
2026-04-10	68.490	70.350	73.880	68.460	0.000	0.000%	28.22万	0.00亿	0.000%
2026-04-09	68.290	67.490	68.940	67.170	0.000	0.000%	15.04万	0.00亿	0.000%
2026-04-08	67.280	69.660	69.680	67.280	0.000	0.000%	19.42万	0.00亿	0.000%
2026-04-07	66.150	65.530	66.620	65.040	0.000	0.000%	8.92万	0.00亿	0.000%
2026-04-03	67.090	66.160	67.570	66.080	0.000	0.000%	11.55万	0.00亿	0.000%
2026-04-02	67.270	66.450	68.860	66.380	0.000	0.000%	14.07万	0.00亿	0.000%
2026-04-01	67.400	68.300	68.880	66.910	0.000	0.000%	21.23万	0.00亿	0.000%