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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.44 | 4.48 | 4.44 | 4.46 | +0.45% | 0.43 | 0.42% |
| 2026-04-20 | 4.44 | 4.47 | 4.44 | 4.44 | -0.22% | 0.58 | 0.56% |
| 2026-04-17 | 4.50 | 4.51 | 4.44 | 4.45 | -1.33% | 0.97 | 0.93% |
| 2026-04-16 | 4.51 | 4.54 | 4.48 | 4.51 | 0.00% | 0.44 | 0.42% |
| 2026-04-15 | 4.47 | 4.53 | 4.47 | 4.51 | +1.12% | 0.64 | 0.61% |
| 2026-04-14 | 4.46 | 4.48 | 4.44 | 4.46 | +0.22% | 0.49 | 0.47% |
| 2026-04-13 | 4.48 | 4.48 | 4.44 | 4.45 | -0.67% | 0.50 | 0.48% |
| 2026-04-10 | 4.48 | 4.54 | 4.48 | 4.48 | +0.22% | 0.55 | 0.53% |
| 2026-04-09 | 4.52 | 4.54 | 4.46 | 4.47 | -1.76% | 0.55 | 0.53% |
| 2026-04-08 | 4.50 | 4.55 | 4.49 | 4.55 | +2.25% | 0.94 | 0.89% |
| 2026-04-07 | 4.55 | 4.55 | 4.44 | 4.45 | -2.20% | 1.03 | 0.98% |
| 2026-04-03 | 4.64 | 4.65 | 4.53 | 4.55 | -1.73% | 0.84 | 0.79% |
| 2026-04-02 | 4.67 | 4.67 | 4.62 | 4.63 | -0.86% | 0.74 | 0.69% |
| 2026-04-01 | 4.73 | 4.74 | 4.66 | 4.67 | -0.64% | 1.09 | 1.00% |
| 2026-03-31 | 4.76 | 4.79 | 4.70 | 4.70 | -1.67% | 1.03 | 0.93% |
| 2026-03-30 | 4.76 | 4.79 | 4.67 | 4.78 | -0.21% | 0.80 | 0.72% |
| 2026-03-27 | 4.83 | 4.87 | 4.75 | 4.79 | -1.64% | 0.95 | 0.85% |
| 2026-03-26 | 4.92 | 4.92 | 4.85 | 4.87 | +0.62% | 0.90 | 0.79% |
| 2026-03-25 | 4.77 | 4.85 | 4.73 | 4.84 | +2.33% | 0.84 | 0.75% |
| 2026-03-24 | 4.66 | 4.75 | 4.63 | 4.73 | +2.60% | 0.90 | 0.82% |