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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.09 | 5.14 | 5.08 | 5.10 | +0.19% | 0.46 | 0.37% |
| 2025-05-23 | 5.18 | 5.18 | 5.08 | 5.09 | -1.68% | 0.74 | 0.60% |
| 2025-05-22 | 5.17 | 5.19 | 5.13 | 5.18 | +0.19% | 0.54 | 0.44% |
| 2025-05-21 | 5.13 | 5.18 | 5.12 | 5.17 | +0.56% | 0.42 | 0.34% |
| 2025-05-20 | 5.14 | 5.16 | 5.11 | 5.14 | -0.19% | 0.45 | 0.36% |
| 2025-05-19 | 5.11 | 5.16 | 5.10 | 5.15 | +0.95% | 0.54 | 0.44% |
| 2025-05-16 | 5.14 | 5.19 | 5.08 | 5.10 | -0.94% | 0.65 | 0.53% |
| 2025-05-15 | 5.18 | 5.21 | 5.15 | 5.15 | -0.37% | 0.51 | 0.41% |
| 2025-05-14 | 5.15 | 5.19 | 5.10 | 5.17 | +0.19% | 0.80 | 0.65% |
| 2025-05-13 | 5.16 | 5.20 | 5.13 | 5.16 | 0.00% | 0.51 | 0.41% |
| 2025-05-12 | 5.19 | 5.21 | 5.12 | 5.16 | -0.74% | 1.02 | 0.82% |
| 2025-05-09 | 5.04 | 5.23 | 5.04 | 5.20 | +2.68% | 1.75 | 1.41% |
| 2025-05-08 | 5.04 | 5.08 | 5.00 | 5.06 | +0.19% | 0.78 | 0.65% |
| 2025-05-07 | 4.98 | 5.11 | 4.97 | 5.05 | +1.95% | 1.26 | 1.03% |
| 2025-05-06 | 4.99 | 5.00 | 4.93 | 4.96 | -0.39% | 0.99 | 0.83% |