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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.09 | 5.16 | 5.09 | 5.13 | +1.18% | 0.87 | 0.72% |
| 2025-06-23 | 5.13 | 5.16 | 5.05 | 5.07 | -1.55% | 0.85 | 0.71% |
| 2025-06-20 | 5.11 | 5.17 | 5.10 | 5.15 | +0.78% | 0.55 | 0.46% |
| 2025-06-19 | 5.18 | 5.19 | 5.09 | 5.11 | -1.35% | 0.63 | 0.53% |
| 2025-06-18 | 5.22 | 5.24 | 5.16 | 5.18 | -0.58% | 0.55 | 0.45% |
| 2025-06-17 | 5.23 | 5.24 | 5.19 | 5.21 | -0.19% | 0.58 | 0.48% |
| 2025-06-16 | 5.31 | 5.32 | 5.21 | 5.22 | -1.69% | 0.80 | 0.65% |
| 2025-06-13 | 5.32 | 5.36 | 5.30 | 5.31 | -0.19% | 1.02 | 0.82% |
| 2025-06-12 | 5.34 | 5.34 | 5.31 | 5.32 | -0.37% | 0.52 | 0.42% |
| 2025-06-11 | 5.34 | 5.36 | 5.31 | 5.34 | +0.19% | 0.56 | 0.45% |
| 2025-06-10 | 5.31 | 5.37 | 5.29 | 5.33 | +0.57% | 0.76 | 0.61% |
| 2025-06-09 | 5.32 | 5.34 | 5.27 | 5.30 | -0.19% | 0.74 | 0.60% |
| 2025-06-06 | 5.25 | 5.32 | 5.25 | 5.31 | +0.95% | 0.59 | 0.47% |
| 2025-06-05 | 5.32 | 5.34 | 5.25 | 5.26 | -0.94% | 0.87 | 0.71% |
| 2025-06-04 | 5.27 | 5.33 | 5.23 | 5.31 | +0.76% | 0.71 | 0.57% |
| 2025-06-03 | 5.26 | 5.28 | 5.21 | 5.27 | -0.19% | 0.70 | 0.57% |
| 2025-05-30 | 5.17 | 5.30 | 5.16 | 5.28 | +2.52% | 1.40 | 1.14% |
| 2025-05-29 | 5.13 | 5.16 | 5.11 | 5.15 | +0.38% | 0.73 | 0.59% |
| 2025-05-28 | 5.08 | 5.14 | 5.06 | 5.13 | +0.95% | 0.68 | 0.55% |
| 2025-05-27 | 5.09 | 5.12 | 5.06 | 5.08 | -0.38% | 0.47 | 0.38% |