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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.93 | 4.94 | 4.87 | 4.87 | -1.42% | 0.66 | 0.57% |
| 2026-02-12 | 4.96 | 4.97 | 4.93 | 4.94 | -0.40% | 0.51 | 0.44% |
| 2026-02-11 | 4.94 | 4.98 | 4.93 | 4.96 | +0.61% | 0.55 | 0.47% |
| 2026-02-10 | 4.95 | 4.96 | 4.92 | 4.93 | -0.40% | 0.52 | 0.45% |
| 2026-02-09 | 4.95 | 4.97 | 4.92 | 4.95 | +0.61% | 0.73 | 0.63% |
| 2026-02-06 | 4.94 | 4.98 | 4.91 | 4.92 | -0.61% | 0.73 | 0.63% |
| 2026-02-05 | 4.93 | 4.97 | 4.92 | 4.95 | +0.20% | 0.73 | 0.63% |
| 2026-02-04 | 4.85 | 4.95 | 4.84 | 4.94 | +1.86% | 0.90 | 0.79% |
| 2026-02-03 | 4.87 | 4.89 | 4.83 | 4.85 | 0.00% | 0.78 | 0.68% |
| 2026-02-02 | 4.94 | 4.95 | 4.84 | 4.85 | -2.02% | 1.19 | 1.04% |
| 2026-01-30 | 4.96 | 5.03 | 4.92 | 4.95 | -0.20% | 1.23 | 1.06% |
| 2026-01-29 | 4.94 | 4.96 | 4.91 | 4.96 | +0.40% | 0.80 | 0.70% |
| 2026-01-28 | 4.89 | 4.96 | 4.88 | 4.94 | +1.02% | 0.98 | 0.85% |
| 2026-01-27 | 4.94 | 4.95 | 4.88 | 4.89 | -1.01% | 0.90 | 0.79% |
| 2026-01-26 | 4.94 | 4.97 | 4.91 | 4.94 | -0.20% | 1.22 | 1.06% |
| 2026-01-23 | 4.94 | 4.96 | 4.93 | 4.95 | +0.20% | 0.91 | 0.79% |
| 2026-01-22 | 4.94 | 4.98 | 4.92 | 4.94 | 0.00% | 1.03 | 0.89% |
| 2026-01-21 | 4.97 | 4.99 | 4.93 | 4.94 | -0.80% | 1.05 | 0.91% |
| 2026-01-20 | 4.95 | 4.98 | 4.93 | 4.98 | +0.61% | 1.06 | 0.92% |
| 2026-01-19 | 5.01 | 5.02 | 4.93 | 4.95 | -3.13% | 1.92 | 1.66% |