赣粤高速 sh.600269
4.31
-0.46%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.33 | 4.36 | 4.29 | 4.31 | -0.46% | 0.42 | 0.41% |
| 2026-05-21 | 4.33 | 4.40 | 4.32 | 4.33 | 0.00% | 0.49 | 0.48% |
| 2026-05-20 | 4.38 | 4.39 | 4.31 | 4.33 | -1.37% | 0.46 | 0.45% |
| 2026-05-19 | 4.35 | 4.40 | 4.34 | 4.39 | +1.15% | 0.47 | 0.46% |
| 2026-05-18 | 4.38 | 4.38 | 4.32 | 4.34 | -1.14% | 0.56 | 0.56% |
| 2026-05-15 | 4.38 | 4.42 | 4.36 | 4.39 | 0.00% | 0.57 | 0.56% |
| 2026-05-14 | 4.46 | 4.46 | 4.39 | 4.39 | -1.35% | 0.51 | 0.49% |
| 2026-05-13 | 4.46 | 4.47 | 4.43 | 4.45 | -0.22% | 0.43 | 0.42% |
| 2026-05-12 | 4.49 | 4.54 | 4.45 | 4.46 | -0.67% | 0.93 | 0.89% |
| 2026-05-11 | 4.48 | 4.50 | 4.42 | 4.49 | +0.45% | 0.79 | 0.76% |
| 2026-05-08 | 4.44 | 4.48 | 4.43 | 4.47 | +0.68% | 0.74 | 0.71% |
| 2026-05-07 | 4.44 | 4.46 | 4.43 | 4.44 | 0.00% | 0.46 | 0.44% |
| 2026-05-06 | 4.44 | 4.46 | 4.42 | 4.44 | +0.23% | 0.61 | 0.59% |
| 2026-04-30 | 4.46 | 4.47 | 4.40 | 4.43 | -0.67% | 0.61 | 0.59% |
| 2026-04-29 | 4.41 | 4.47 | 4.41 | 4.46 | +0.91% | 0.51 | 0.49% |
| 2026-04-28 | 4.34 | 4.43 | 4.34 | 4.42 | +1.38% | 0.68 | 0.67% |
| 2026-04-27 | 4.38 | 4.40 | 4.34 | 4.36 | -0.68% | 0.58 | 0.56% |
| 2026-04-24 | 4.45 | 4.45 | 4.37 | 4.39 | -1.35% | 0.87 | 0.84% |
| 2026-04-23 | 4.45 | 4.47 | 4.42 | 4.45 | -0.22% | 0.69 | 0.66% |
| 2026-04-22 | 4.47 | 4.49 | 4.45 | 4.46 | 0.00% | 0.48 | 0.46% |