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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.23 | 5.26 | 5.17 | 5.26 | +0.77% | 0.75 | 0.62% |
| 2025-07-21 | 5.17 | 5.23 | 5.17 | 5.22 | +0.97% | 0.66 | 0.54% |
| 2025-07-18 | 5.17 | 5.19 | 5.15 | 5.17 | +0.19% | 0.38 | 0.31% |
| 2025-07-17 | 5.16 | 5.19 | 5.14 | 5.16 | -0.19% | 0.45 | 0.37% |
| 2025-07-16 | 5.16 | 5.18 | 5.14 | 5.17 | +0.19% | 0.52 | 0.43% |
| 2025-07-15 | 5.23 | 5.25 | 5.16 | 5.16 | -1.34% | 0.71 | 0.59% |
| 2025-07-14 | 5.22 | 5.28 | 5.20 | 5.23 | +0.19% | 0.61 | 0.50% |
| 2025-07-11 | 5.20 | 5.25 | 5.18 | 5.22 | +0.38% | 0.84 | 0.69% |
| 2025-07-10 | 5.14 | 5.21 | 5.13 | 5.20 | +1.17% | 0.84 | 0.69% |
| 2025-07-09 | 5.12 | 5.16 | 5.11 | 5.14 | +0.59% | 1.03 | 0.86% |
| 2025-07-08 | 5.15 | 5.17 | 5.09 | 5.11 | -0.78% | 1.26 | 1.05% |
| 2025-07-07 | 5.13 | 5.16 | 5.12 | 5.15 | +0.19% | 0.62 | 0.51% |
| 2025-07-04 | 5.13 | 5.15 | 5.11 | 5.14 | +0.59% | 0.89 | 0.74% |
| 2025-07-03 | 5.13 | 5.14 | 5.10 | 5.11 | -0.39% | 0.42 | 0.35% |
| 2025-07-02 | 5.11 | 5.15 | 5.11 | 5.13 | +0.39% | 0.64 | 0.53% |
| 2025-07-01 | 5.07 | 5.15 | 5.07 | 5.11 | +0.99% | 1.00 | 0.83% |
| 2025-06-30 | 5.08 | 5.09 | 5.06 | 5.06 | -0.39% | 0.57 | 0.48% |
| 2025-06-27 | 5.12 | 5.15 | 5.07 | 5.08 | -0.59% | 1.03 | 0.86% |
| 2025-06-26 | 5.18 | 5.18 | 5.11 | 5.11 | -1.35% | 0.70 | 0.58% |
| 2025-06-25 | 5.15 | 5.19 | 5.11 | 5.18 | +0.97% | 0.84 | 0.70% |