苏常柴Ａ(000570)股票信息
| 股票代码 | 000570 |
| 股票名称 | 苏常柴Ａ |
| 最新价/元 | 5.75 |
| 涨跌额/元 | 0.26 |
| 涨跌幅/% | 4.74 |
| 买入/元 | 5.74 |
| 卖出/元 | 5.75 |
| 昨收/元 | 5.49 |
| 今开/元 | 5.49 |
| 最高/元 | 5.80 |
| 最低/元 | 5.49 |
| 成交量/手 | 212770.49 |
| 成交额/万 | 12128.75 |
| 股净值/元 | 219.47 |
| 市净率 | 1.20 |
| 总市值/万 | 405773.19 |
| 流通值/万 | 319523.19 |
| 换手率/% | 3.83 |
| 入市日期 | 1994-07-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
苏常柴Ａ(000570)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.49 | 5.75 | 0.26 | 4.74 | 212770.49 | 12128.75 | 3.83 |
| 2025-06-23 | 5.37 | 5.49 | 0.11 | 2.05 | 76195.00 | 4151.16 | 1.37 |
| 2025-06-20 | 5.37 | 5.38 | 0.01 | 0.19 | 64692.43 | 3486.89 | 1.16 |
| 2025-06-19 | 5.52 | 5.37 | -0.16 | -2.89 | 99915.43 | 5403.38 | 1.80 |
| 2025-06-18 | 5.50 | 5.53 | 0.00 | 0.00 | 55669.00 | 3061.11 | 1.00 |
| 2025-06-17 | 5.54 | 5.53 | -0.01 | -0.18 | 65363.00 | 3611.87 | 1.18 |
| 2025-06-16 | 5.48 | 5.54 | 0.05 | 0.91 | 67853.95 | 3748.60 | 1.22 |
| 2025-06-13 | 5.61 | 5.49 | -0.13 | -2.31 | 91804.00 | 5058.72 | 1.65 |
| 2025-06-12 | 5.65 | 5.62 | -0.05 | -0.88 | 82805.00 | 4661.95 | 1.49 |
| 2025-06-11 | 5.60 | 5.67 | 0.05 | 0.89 | 86149.06 | 4881.38 | 1.55 |
| 2025-06-10 | 5.67 | 5.62 | -0.06 | -1.06 | 96819.00 | 5438.37 | 1.74 |
| 2025-06-09 | 5.63 | 5.68 | 0.05 | 0.89 | 76980.00 | 4354.44 | 1.39 |
| 2025-06-06 | 5.61 | 5.63 | 0.01 | 0.18 | 57868.00 | 3251.28 | 1.04 |
| 2025-06-05 | 5.64 | 5.62 | -0.02 | -0.36 | 77490.00 | 4351.66 | 1.39 |
| 2025-06-04 | 5.62 | 5.64 | 0.03 | 0.54 | 58763.00 | 3304.05 | 1.06 |
| 2025-06-03 | 5.58 | 5.61 | -0.01 | -0.18 | 65951.00 | 3700.41 | 1.19 |
| 2025-05-30 | 5.78 | 5.62 | -0.17 | -2.94 | 107379.00 | 6083.53 | 1.93 |
| 2025-05-29 | 5.68 | 5.79 | 0.11 | 1.94 | 138335.00 | 7979.43 | 2.49 |
| 2025-05-28 | 5.63 | 5.68 | 0.05 | 0.89 | 106198.99 | 6044.45 | 1.91 |
| 2025-05-27 | 5.56 | 5.63 | 0.04 | 0.72 | 65168.00 | 3641.89 | 1.17 |
| 2025-05-26 | 5.48 | 5.59 | 0.09 | 1.64 | 91348.03 | 5077.12 | 1.64 |
| 2025-05-23 | 5.61 | 5.50 | -0.11 | -1.96 | 110521.00 | 6185.03 | 1.99 |
| 2025-05-22 | 5.67 | 5.61 | -0.08 | -1.41 | 136401.00 | 7692.90 | 2.45 |
| 2025-05-21 | 5.67 | 5.69 | 0.01 | 0.18 | 94874.50 | 5370.82 | 1.71 |
| 2025-05-20 | 5.68 | 5.69 | 0.00 | 0.00 | 87397.01 | 4952.58 | 1.57 |
| 2025-05-19 | 5.61 | 5.69 | 0.09 | 1.61 | 117565.00 | 6648.87 | 2.12 |
| 2025-05-16 | 5.54 | 5.60 | 0.04 | 0.72 | 82023.00 | 4597.41 | 1.48 |
| 2025-05-15 | 5.56 | 5.56 | 0.00 | 0.00 | 114419.00 | 6367.99 | 2.06 |
| 2025-05-14 | 5.55 | 5.56 | -0.01 | -0.18 | 82530.00 | 4573.94 | 1.49 |
| 2025-05-13 | 5.60 | 5.57 | 0.01 | 0.18 | 85648.99 | 4774.08 | 1.54 |
| 2025-05-12 | 5.59 | 5.56 | 0.01 | 0.18 | 91479.00 | 5090.86 | 1.65 |
| 2025-05-09 | 5.60 | 5.55 | -0.05 | -0.89 | 100469.00 | 5572.32 | 1.81 |
| 2025-05-08 | 5.52 | 5.60 | 0.06 | 1.08 | 109074.00 | 6099.80 | 1.96 |
| 2025-05-07 | 5.49 | 5.54 | 0.05 | 0.91 | 156726.00 | 8663.32 | 2.82 |
| 2025-05-06 | 5.33 | 5.49 | 0.18 | 3.39 | 196240.01 | 10640.79 | 3.53 |
| 2025-04-30 | 5.38 | 5.31 | 0.18 | 3.51 | 228666.01 | 12188.66 | 4.11 |
| 2025-04-29 | 5.02 | 5.13 | 0.08 | 1.58 | 73310.00 | 3758.23 | 1.32 |
| 2025-04-28 | 5.18 | 5.05 | -0.15 | -2.89 | 76099.96 | 3866.71 | 1.37 |
| 2025-04-25 | 5.17 | 5.20 | 0.03 | 0.58 | 62053.00 | 3227.02 | 1.12 |
| 2025-04-24 | 5.25 | 5.17 | -0.08 | -1.52 | 88223.00 | 4571.17 | 1.59 |
| 2025-04-23 | 5.19 | 5.25 | 0.07 | 1.35 | 94851.02 | 4965.46 | 1.71 |
| 2025-04-22 | 5.17 | 5.18 | 0.01 | 0.19 | 72431.96 | 3736.15 | 1.30 |
| 2025-04-21 | 5.15 | 5.17 | 0.06 | 1.17 | 79787.00 | 4111.64 | 1.44 |
| 2025-04-18 | 5.10 | 5.11 | 0.00 | 0.00 | 60682.00 | 3092.59 | 1.09 |
| 2025-04-17 | 5.04 | 5.11 | 0.05 | 0.99 | 94665.02 | 4842.89 | 1.70 |
| 2025-04-16 | 5.17 | 5.06 | -0.14 | -2.69 | 117930.00 | 5999.52 | 2.12 |
| 2025-04-15 | 5.21 | 5.20 | 0.00 | 0.00 | 101312.03 | 5252.58 | 1.82 |
| 2025-04-14 | 5.14 | 5.20 | 0.10 | 1.96 | 144314.01 | 7500.12 | 2.60 |
| 2025-04-11 | 5.01 | 5.10 | 0.02 | 0.39 | 116574.80 | 5932.66 | 2.10 |
| 2025-04-10 | 5.07 | 5.08 | 0.05 | 0.99 | 204024.52 | 10476.46 | 3.67 |
| 2025-04-09 | 4.99 | 5.03 | 0.01 | 0.20 | 227183.53 | 11069.56 | 4.09 |
| 2025-04-08 | 5.10 | 5.02 | 0.04 | 0.80 | 235798.18 | 11857.90 | 4.24 |
| 2025-04-07 | 5.18 | 4.98 | -0.55 | -9.95 | 177884.92 | 8999.32 | 3.20 |
| 2025-04-03 | 5.51 | 5.53 | 0.04 | 0.73 | 189971.53 | 10448.84 | 3.42 |
| 2025-04-02 | 5.59 | 5.49 | -0.05 | -0.90 | 140635.00 | 7780.92 | 2.53 |
| 2025-04-01 | 5.47 | 5.54 | 0.07 | 1.28 | 202046.01 | 11142.20 | 3.64 |
| 2025-03-31 | 5.40 | 5.47 | 0.05 | 0.92 | 254502.01 | 13642.71 | 4.58 |
| 2025-03-28 | 5.58 | 5.42 | -0.15 | -2.69 | 189503.01 | 10353.11 | 3.41 |
| 2025-03-27 | 5.62 | 5.57 | -0.05 | -0.89 | 181089.00 | 10166.18 | 3.26 |
| 2025-03-26 | 5.58 | 5.62 | 0.03 | 0.54 | 164953.00 | 9302.14 | 2.97 |
| 2025-03-25 | 5.70 | 5.59 | -0.13 | -2.27 | 174012.01 | 9811.81 | 3.13 |
| 2025-03-24 | 5.82 | 5.72 | -0.14 | -2.39 | 280849.49 | 15955.40 | 5.05 |
| 2025-03-21 | 5.96 | 5.86 | -0.12 | -2.01 | 364503.53 | 21281.61 | 6.56 |
| 2025-03-20 | 6.01 | 5.98 | -0.08 | -1.32 | 333916.73 | 20067.98 | 6.01 |
| 2025-03-19 | 6.23 | 6.06 | -0.24 | -3.81 | 432401.03 | 26556.67 | 7.78 |
| 2025-03-18 | 6.38 | 6.30 | -0.18 | -2.78 | 460941.47 | 29042.51 | 8.29 |
| 2025-03-17 | 6.36 | 6.48 | 0.05 | 0.78 | 589393.83 | 37745.56 | 10.61 |
| 2025-03-14 | 6.80 | 6.43 | -0.39 | -5.72 | 1004707.30 | 65264.89 | 18.08 |
| 2025-03-13 | 6.10 | 6.82 | 0.62 | 10.00 | 590678.44 | 39053.39 | 10.63 |
| 2025-03-12 | 6.27 | 6.20 | 0.00 | 0.00 | 798820.98 | 50393.37 | 14.38 |
| 2025-03-11 | 5.90 | 6.20 | 0.24 | 4.03 | 718087.00 | 44154.57 | 12.92 |
| 2025-03-10 | 5.82 | 5.96 | 0.14 | 2.41 | 499516.00 | 29751.64 | 8.99 |
| 2025-03-07 | 5.90 | 5.82 | -0.23 | -3.80 | 683646.92 | 40000.69 | 12.30 |
| 2025-03-06 | 5.55 | 6.05 | 0.55 | 10.00 | 338584.81 | 20023.77 | 6.09 |
| 2025-03-05 | 5.38 | 5.50 | 0.05 | 0.92 | 361351.41 | 19964.02 | 6.50 |
| 2025-03-04 | 5.45 | 5.45 | -0.09 | -1.63 | 419973.61 | 22595.90 | 7.56 |
| 2025-03-03 | 5.96 | 5.54 | -0.43 | -7.20 | 843401.73 | 47494.62 | 15.18 |
| 2025-02-28 | 5.43 | 5.97 | 0.54 | 9.95 | 635601.02 | 37312.72 | 11.44 |
| 2025-02-27 | 5.46 | 5.43 | 0.03 | 0.56 | 141770.00 | 7621.35 | 2.55 |
| 2025-02-26 | 5.39 | 5.40 | 0.01 | 0.19 | 153937.10 | 8307.81 | 2.77 |
| 2025-02-25 | 5.43 | 5.39 | -0.15 | -2.71 | 194359.02 | 10543.36 | 3.50 |
| 2025-02-24 | 5.39 | 5.54 | 0.24 | 4.53 | 231275.01 | 12574.37 | 4.16 |
| 2025-02-21 | 5.29 | 5.30 | 0.01 | 0.19 | 95506.89 | 5065.64 | 1.72 |
| 2025-02-20 | 5.35 | 5.29 | -0.05 | -0.94 | 77438.88 | 4094.29 | 1.39 |
| 2025-02-19 | 5.21 | 5.34 | 0.16 | 3.09 | 92897.01 | 4904.16 | 1.67 |
| 2025-02-18 | 5.29 | 5.18 | -0.11 | -2.08 | 82309.00 | 4316.70 | 1.48 |
| 2025-02-17 | 5.25 | 5.29 | 0.04 | 0.76 | 73675.00 | 3890.49 | 1.33 |
| 2025-02-14 | 5.24 | 5.25 | 0.01 | 0.19 | 94076.03 | 4958.94 | 1.69 |
| 2025-02-13 | 5.27 | 5.24 | -0.03 | -0.57 | 84499.02 | 4425.50 | 1.52 |
| 2025-02-12 | 5.18 | 5.27 | 0.09 | 1.74 | 119768.12 | 6280.89 | 2.16 |
| 2025-02-11 | 5.12 | 5.18 | 0.05 | 0.98 | 109678.06 | 5635.47 | 1.97 |
| 2025-02-10 | 5.07 | 5.13 | 0.06 | 1.18 | 76133.02 | 3888.17 | 1.37 |
| 2025-02-07 | 4.98 | 5.07 | 0.09 | 1.81 | 107439.01 | 5427.24 | 1.93 |
| 2025-02-06 | 4.90 | 4.98 | 0.05 | 1.01 | 103865.96 | 5141.93 | 1.87 |
| 2025-02-05 | 4.96 | 4.93 | 0.05 | 1.03 | 52386.07 | 2580.44 | 0.94 |
| 2025-01-27 | 4.90 | 4.88 | -0.02 | -0.41 | 55887.00 | 2753.78 | 1.01 |
| 2025-01-24 | 4.92 | 4.90 | 0.01 | 0.20 | 67166.00 | 3273.17 | 1.21 |
| 2025-01-23 | 4.93 | 4.89 | 0.01 | 0.21 | 60164.01 | 2977.00 | 1.08 |
| 2025-01-22 | 4.90 | 4.88 | -0.05 | -1.01 | 56994.01 | 2782.53 | 1.03 |
| 2025-01-21 | 4.99 | 4.93 | -0.07 | -1.40 | 68034.00 | 3360.80 | 1.22 |
日K线
周K线
月K线
