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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.09 | 5.11 | 5.08 | 5.09 | 0.00% | 0.75 | 0.63% |
| 2025-08-18 | 5.12 | 5.13 | 5.07 | 5.09 | -0.39% | 1.08 | 0.91% |
| 2025-08-15 | 5.14 | 5.14 | 5.07 | 5.11 | -0.39% | 1.52 | 1.28% |
| 2025-08-14 | 5.15 | 5.18 | 5.10 | 5.13 | -0.39% | 0.92 | 0.76% |
| 2025-08-13 | 5.15 | 5.16 | 5.11 | 5.15 | 0.00% | 0.75 | 0.63% |
| 2025-08-12 | 5.14 | 5.18 | 5.13 | 5.15 | +0.19% | 0.62 | 0.52% |
| 2025-08-11 | 5.18 | 5.19 | 5.11 | 5.14 | -0.77% | 0.71 | 0.59% |
| 2025-08-08 | 5.14 | 5.18 | 5.14 | 5.18 | +0.58% | 0.46 | 0.38% |
| 2025-08-07 | 5.15 | 5.18 | 5.12 | 5.15 | 0.00% | 0.49 | 0.41% |
| 2025-08-06 | 5.16 | 5.17 | 5.13 | 5.15 | -0.19% | 0.43 | 0.36% |
| 2025-08-05 | 5.11 | 5.18 | 5.10 | 5.16 | +0.98% | 0.67 | 0.56% |
| 2025-08-04 | 5.05 | 5.11 | 5.05 | 5.11 | +0.79% | 0.62 | 0.52% |
| 2025-08-01 | 5.06 | 5.10 | 5.06 | 5.07 | 0.00% | 0.62 | 0.52% |
| 2025-07-31 | 5.12 | 5.13 | 5.05 | 5.07 | -1.17% | 0.86 | 0.72% |
| 2025-07-30 | 5.12 | 5.17 | 5.11 | 5.13 | +0.20% | 0.64 | 0.53% |
| 2025-07-29 | 5.17 | 5.19 | 5.09 | 5.12 | -0.97% | 0.84 | 0.70% |
| 2025-07-28 | 5.22 | 5.24 | 5.16 | 5.17 | -1.15% | 0.78 | 0.65% |
| 2025-07-25 | 5.27 | 5.28 | 5.22 | 5.23 | -0.76% | 0.68 | 0.55% |
| 2025-07-24 | 5.23 | 5.27 | 5.22 | 5.27 | +0.38% | 0.78 | 0.64% |
| 2025-07-23 | 5.27 | 5.29 | 5.24 | 5.25 | -0.19% | 0.80 | 0.65% |