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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.87 | 4.87 | 4.58 | 4.61 | -5.92% | 1.93 | 1.75% |
| 2026-03-20 | 4.92 | 4.97 | 4.90 | 4.90 | -0.20% | 0.88 | 0.76% |
| 2026-03-19 | 4.94 | 4.97 | 4.90 | 4.91 | -1.01% | 0.87 | 0.75% |
| 2026-03-18 | 4.99 | 5.00 | 4.92 | 4.96 | -0.60% | 0.89 | 0.77% |
| 2026-03-17 | 4.99 | 5.04 | 4.98 | 4.99 | 0.00% | 0.82 | 0.70% |
| 2026-03-16 | 5.01 | 5.05 | 4.98 | 4.99 | -0.20% | 1.20 | 1.02% |
| 2026-03-13 | 5.00 | 5.05 | 4.99 | 5.00 | -0.40% | 1.07 | 0.91% |
| 2026-03-12 | 4.98 | 5.03 | 4.96 | 5.02 | +0.60% | 1.02 | 0.87% |
| 2026-03-11 | 4.94 | 4.99 | 4.91 | 4.99 | +0.81% | 1.21 | 1.05% |
| 2026-03-10 | 4.96 | 4.98 | 4.93 | 4.95 | -0.20% | 0.84 | 0.73% |
| 2026-03-09 | 4.94 | 5.00 | 4.93 | 4.96 | 0.00% | 1.24 | 1.07% |
| 2026-03-06 | 4.90 | 4.97 | 4.89 | 4.96 | +1.02% | 1.01 | 0.88% |
| 2026-03-05 | 4.89 | 4.95 | 4.88 | 4.91 | +0.61% | 1.17 | 1.02% |
| 2026-03-04 | 4.94 | 4.95 | 4.85 | 4.88 | -1.81% | 1.46 | 1.28% |
| 2026-03-03 | 4.96 | 5.02 | 4.95 | 4.97 | +0.61% | 1.64 | 1.41% |
| 2026-03-02 | 4.92 | 4.98 | 4.90 | 4.94 | +0.20% | 1.31 | 1.14% |
| 2026-02-27 | 4.90 | 4.96 | 4.89 | 4.93 | +0.82% | 0.95 | 0.82% |
| 2026-02-26 | 4.94 | 4.95 | 4.87 | 4.89 | -0.81% | 0.90 | 0.79% |
| 2026-02-25 | 4.94 | 4.98 | 4.92 | 4.93 | +0.20% | 1.08 | 0.93% |
| 2026-02-24 | 4.91 | 4.94 | 4.89 | 4.92 | +1.03% | 0.64 | 0.55% |